Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.53 | 20.80 | 20.14 | 20.20 | 243,644 | -0.20(-0.98%) |
Jan 28, 2010 | 20.79 | 20.82 | 20.13 | 20.40 | 151,864 | -0.29(-1.38%) |
Jan 27, 2010 | 20.39 | 20.76 | 20.33 | 20.69 | 216,173 | +0.17(+0.84%) |
Jan 26, 2010 | 20.50 | 21.23 | 20.24 | 20.52 | 219,156 | +0.02(+0.09%) |
Jan 25, 2010 | 20.44 | 20.59 | 20.05 | 20.50 | 389,004 | +0.17(+0.84%) |
Jan 22, 2010 | 20.43 | 20.85 | 20.25 | 20.33 | 158,609 | -0.06(-0.28%) |
Jan 21, 2010 | 20.85 | 21.10 | 20.37 | 20.39 | 203,927 | -0.50(-2.42%) |
Jan 20, 2010 | 21.09 | 21.25 | 20.88 | 20.89 | 174,823 | -0.39(-1.83%) |
Jan 19, 2010 | 21.14 | 21.42 | 21.05 | 21.28 | 172,468 | +0.23(+1.09%) |
Jan 15, 2010 | 21.20 | 21.05 | 21.05 | 21.05 | 281,675 | -0.04(-0.18%) |
Jan 14, 2010 | 21.66 | 21.73 | 21.01 | 21.09 | 342,679 | -0.65(-2.98%) |
Jan 13, 2010 | 21.77 | 21.90 | 21.49 | 21.74 | 249,507 | +0.14(+0.66%) |
Jan 12, 2010 | 21.79 | 21.99 | 21.49 | 21.59 | 146,060 | -0.28(-1.26%) |
Jan 11, 2010 | 22.19 | 22.33 | 21.62 | 21.87 | 166,129 | -0.26(-1.16%) |
Jan 08, 2010 | 22.36 | 22.48 | 21.88 | 22.13 | 246,990 | -0.23(-1.02%) |
Jan 07, 2010 | 22.04 | 22.47 | 21.55 | 22.36 | 277,586 | +0.36(+1.64%) |
Jan 06, 2010 | 21.47 | 22.43 | 21.47 | 21.99 | 639,288 | +0.50(+2.30%) |
Jan 05, 2010 | 21.16 | 22.20 | 21.00 | 21.50 | 633,164 | +0.26(+1.21%) |
Jan 04, 2010 | 21.21 | 21.51 | 21.08 | 21.24 | 641,942 | +0.30(+1.46%) |
Dec 31, 2009 | 21.37 | 20.94 | 20.94 | 20.94 | 178,646 | -0.50(-2.35%) |
Dec 30, 2009 | 21.37 | 21.64 | 21.11 | 21.44 | 116,629 | -0.07(-0.31%) |
Dec 29, 2009 | 21.50 | 21.61 | 21.36 | 21.51 | 113,468 | -0.01(-0.04%) |
Dec 28, 2009 | 21.45 | 21.56 | 21.26 | 21.52 | 145,652 | +0.20(+0.94%) |
Dec 24, 2009 | 21.42 | 21.42 | 21.15 | 21.32 | 27,977 | +0.01(+0.04%) |
Dec 23, 2009 | 21.48 | 21.48 | 20.96 | 21.31 | 259,311 | -0.10(-0.49%) |
Dec 22, 2009 | 21.38 | 21.71 | 21.29 | 21.41 | 313,971 | +0.12(+0.58%) |
Dec 21, 2009 | 20.60 | 21.36 | 20.52 | 21.29 | 423,721 | +0.67(+3.23%) |
Dec 18, 2009 | 20.11 | 20.62 | 19.80 | 20.62 | 551,614 | +0.78(+3.93%) |
Dec 17, 2009 | 19.33 | 19.89 | 19.14 | 19.84 | 561,270 | +0.34(+1.76%) |
Dec 16, 2009 | 19.53 | 19.71 | 19.32 | 19.50 | 204,991 | +0.15(+0.79%) |
Dec 15, 2009 | 19.30 | 19.68 | 19.10 | 19.35 | 207,725 | -0.02(-0.10%) |
Dec 14, 2009 | 19.50 | 19.55 | 18.92 | 19.37 | 305,534 | +0.50(+2.68%) |
Dec 11, 2009 | 18.58 | 18.86 | 18.37 | 18.86 | 306,528 | +0.32(+1.75%) |
Dec 10, 2009 | 18.65 | 18.90 | 18.36 | 18.54 | 679,403 | +0.03(+0.15%) |
Dec 09, 2009 | 18.85 | 18.85 | 18.46 | 18.51 | 254,626 | -0.39(-2.07%) |
Dec 08, 2009 | 19.06 | 19.21 | 18.72 | 18.90 | 347,796 | -0.34(-1.78%) |
Dec 07, 2009 | 18.96 | 19.41 | 18.96 | 19.24 | 361,926 | +0.33(+1.76%) |
Dec 04, 2009 | 18.81 | 19.41 | 18.76 | 18.91 | 347,197 | +0.46(+2.48%) |
Dec 03, 2009 | 18.63 | 18.89 | 18.34 | 18.45 | 385,641 | -0.11(-0.62%) |
Dec 02, 2009 | 18.19 | 18.60 | 17.90 | 18.57 | 513,470 | +0.11(+0.62%) |
Dec 01, 2009 | 18.21 | 18.58 | 18.05 | 18.45 | 230,099 | +0.45(+2.49%) |
Nov 30, 2009 | 18.11 | 18.11 | 17.39 | 18.01 | 403,247 | -0.19(-1.05%) |
Nov 27, 2009 | 18.11 | 18.56 | 18.01 | 18.20 | 123,019 | -0.34(-1.85%) |
Nov 25, 2009 | 18.61 | 18.69 | 18.44 | 18.54 | 293,563 | -0.03(-0.15%) |
Nov 24, 2009 | 19.10 | 19.13 | 18.47 | 18.57 | 303,483 | -0.47(-2.45%) |
Nov 23, 2009 | 18.77 | 19.37 | 18.58 | 19.03 | 497,068 | +0.00(+0.00%) |
Nov 20, 2009 | 19.22 | 19.35 | 18.52 | 19.03 | 2,007,166 | +0.97(+5.38%) |
Nov 19, 2009 | 18.47 | 18.66 | 18.06 | 18.06 | 646,113 | -0.99(-5.20%) |
Nov 18, 2009 | 18.77 | 19.06 | 18.59 | 19.05 | 290,886 | +0.32(+1.73%) |
Nov 17, 2009 | 18.43 | 18.80 | 18.28 | 18.73 | 515,899 | +0.28(+1.50%) |
Nov 16, 2009 | 18.45 | 18.56 | 18.22 | 18.45 | 374,094 | +0.23(+1.25%) |
Nov 13, 2009 | 17.78 | 18.36 | 17.57 | 18.22 | 169,188 | +0.11(+0.63%) |
Nov 12, 2009 | 18.32 | 18.47 | 18.01 | 18.11 | 227,746 | -0.33(-1.81%) |
Nov 11, 2009 | 18.41 | 18.68 | 18.16 | 18.44 | 124,075 | +0.27(+1.47%) |
Nov 10, 2009 | 18.17 | 18.56 | 18.01 | 18.18 | 122,825 | -0.03(-0.16%) |
Nov 09, 2009 | 18.07 | 18.24 | 17.93 | 18.21 | 171,458 | +0.28(+1.54%) |
Nov 06, 2009 | 17.86 | 18.29 | 17.61 | 17.93 | 152,832 | -0.11(-0.63%) |
Nov 05, 2009 | 17.96 | 18.21 | 17.83 | 18.04 | 224,019 | +0.18(+1.01%) |
Nov 04, 2009 | 18.06 | 18.16 | 17.86 | 17.86 | 292,207 | -0.06(-0.32%) |
Nov 03, 2009 | 17.61 | 17.98 | 17.37 | 17.92 | 235,471 | +0.16(+0.91%) |