Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.05 | 18.42 | 18.04 | 18.17 | 149,816 | +0.21(+1.19%) |
Jan 28, 2010 | 18.48 | 18.49 | 17.85 | 17.96 | 160,931 | -0.45(-2.45%) |
Jan 27, 2010 | 18.45 | 18.87 | 18.29 | 18.41 | 269,939 | -0.20(-1.08%) |
Jan 26, 2010 | 18.89 | 18.94 | 18.45 | 18.61 | 89,845 | -0.39(-2.07%) |
Jan 25, 2010 | 19.19 | 19.26 | 18.79 | 19.00 | 99,385 | -0.06(-0.34%) |
Jan 22, 2010 | 19.27 | 19.65 | 18.98 | 19.07 | 129,278 | -0.17(-0.89%) |
Jan 21, 2010 | 20.27 | 20.27 | 18.97 | 19.24 | 401,918 | -1.06(-5.24%) |
Jan 20, 2010 | 21.10 | 21.10 | 20.20 | 20.30 | 146,038 | -0.99(-4.63%) |
Jan 19, 2010 | 20.51 | 21.29 | 20.35 | 21.29 | 119,336 | +0.91(+4.45%) |
Jan 15, 2010 | 21.18 | 20.38 | 20.38 | 20.38 | 132,926 | -0.69(-3.29%) |
Jan 14, 2010 | 21.10 | 21.13 | 20.88 | 21.08 | 45,935 | -0.02(-0.10%) |
Jan 13, 2010 | 21.30 | 21.45 | 20.81 | 21.10 | 125,354 | -0.11(-0.54%) |
Jan 12, 2010 | 22.13 | 22.18 | 21.06 | 21.21 | 155,481 | -1.03(-4.63%) |
Jan 11, 2010 | 22.18 | 22.38 | 22.08 | 22.24 | 58,188 | +0.09(+0.42%) |
Jan 08, 2010 | 22.12 | 22.37 | 21.99 | 22.15 | 100,508 | -0.07(-0.32%) |
Jan 07, 2010 | 22.30 | 22.34 | 21.90 | 22.22 | 68,717 | -0.11(-0.48%) |
Jan 06, 2010 | 22.48 | 22.97 | 22.18 | 22.33 | 148,843 | -0.25(-1.11%) |
Jan 05, 2010 | 22.69 | 22.86 | 22.38 | 22.58 | 191,682 | -0.21(-0.91%) |
Jan 04, 2010 | 22.49 | 22.98 | 22.33 | 22.78 | 111,093 | +0.46(+2.05%) |
Dec 31, 2009 | 22.38 | 22.33 | 22.33 | 22.33 | 87,871 | -0.12(-0.54%) |
Dec 30, 2009 | 21.86 | 22.46 | 21.72 | 22.45 | 88,963 | +0.44(+1.98%) |
Dec 29, 2009 | 21.95 | 22.03 | 21.76 | 22.01 | 36,045 | +0.13(+0.59%) |
Dec 28, 2009 | 21.75 | 21.88 | 21.60 | 21.88 | 75,662 | -0.12(-0.55%) |
Dec 24, 2009 | 21.66 | 22.06 | 21.66 | 22.01 | 24,066 | +0.35(+1.62%) |
Dec 23, 2009 | 21.64 | 21.87 | 21.57 | 21.65 | 96,802 | +0.06(+0.30%) |
Dec 22, 2009 | 21.19 | 21.65 | 21.19 | 21.59 | 97,069 | +0.37(+1.75%) |
Dec 21, 2009 | 21.12 | 21.35 | 20.92 | 21.22 | 89,684 | +0.26(+1.26%) |
Dec 18, 2009 | 20.62 | 20.96 | 20.00 | 20.95 | 467,877 | +0.51(+2.52%) |
Dec 17, 2009 | 20.78 | 20.93 | 20.21 | 20.44 | 99,740 | -0.43(-2.05%) |
Dec 16, 2009 | 21.15 | 21.18 | 20.72 | 20.87 | 329,788 | -0.09(-0.44%) |
Dec 15, 2009 | 21.30 | 21.44 | 20.95 | 20.96 | 95,881 | -0.33(-1.54%) |
Dec 14, 2009 | 21.29 | 21.44 | 21.07 | 21.29 | 109,445 | -0.06(-0.27%) |
Dec 11, 2009 | 21.48 | 21.57 | 20.95 | 21.35 | 81,658 | -0.04(-0.17%) |
Dec 10, 2009 | 21.82 | 21.85 | 21.16 | 21.38 | 153,581 | -0.30(-1.38%) |
Dec 09, 2009 | 22.06 | 22.15 | 21.54 | 21.68 | 125,258 | -0.31(-1.43%) |
Dec 08, 2009 | 22.16 | 22.42 | 21.89 | 22.00 | 144,125 | -0.24(-1.06%) |
Dec 07, 2009 | 22.22 | 22.58 | 22.01 | 22.23 | 156,193 | +0.04(+0.16%) |
Dec 04, 2009 | 21.63 | 22.41 | 21.63 | 22.20 | 144,567 | +1.00(+4.72%) |
Dec 03, 2009 | 21.31 | 21.67 | 21.17 | 21.20 | 93,364 | -0.11(-0.54%) |
Dec 02, 2009 | 20.78 | 21.51 | 20.78 | 21.31 | 118,132 | +0.60(+2.90%) |
Dec 01, 2009 | 20.29 | 21.07 | 20.29 | 20.71 | 280,187 | +0.52(+2.58%) |
Nov 30, 2009 | 20.28 | 20.45 | 19.98 | 20.19 | 147,676 | -0.18(-0.88%) |
Nov 27, 2009 | 20.19 | 20.65 | 19.94 | 20.37 | 60,861 | -0.46(-2.20%) |
Nov 25, 2009 | 20.91 | 20.98 | 20.40 | 20.83 | 100,301 | +0.06(+0.28%) |
Nov 24, 2009 | 20.91 | 20.91 | 20.38 | 20.77 | 134,420 | -0.19(-0.92%) |
Nov 23, 2009 | 20.68 | 21.36 | 20.63 | 20.96 | 61,681 | +0.56(+2.77%) |
Nov 20, 2009 | 20.39 | 20.52 | 20.31 | 20.40 | 81,784 | -0.17(-0.83%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.49 | 20.57 | 111,624 | -0.68(-3.20%) |
Nov 18, 2009 | 21.40 | 21.42 | 20.94 | 21.25 | 116,942 | -0.11(-0.50%) |
Nov 17, 2009 | 21.14 | 21.38 | 20.92 | 21.35 | 66,415 | +0.07(+0.34%) |
Nov 16, 2009 | 20.48 | 21.28 | 20.23 | 21.28 | 151,642 | +1.00(+4.93%) |
Nov 13, 2009 | 19.83 | 20.45 | 19.68 | 20.28 | 87,722 | +0.34(+1.68%) |
Nov 12, 2009 | 19.72 | 20.29 | 19.56 | 19.95 | 183,971 | +0.14(+0.69%) |
Nov 11, 2009 | 19.85 | 20.05 | 19.68 | 19.81 | 136,835 | +0.06(+0.33%) |
Nov 10, 2009 | 19.60 | 19.93 | 19.58 | 19.75 | 162,048 | +0.06(+0.33%) |
Nov 09, 2009 | 19.49 | 19.68 | 19.26 | 19.68 | 252,956 | +0.39(+2.04%) |
Nov 06, 2009 | 19.12 | 19.37 | 19.10 | 19.29 | 171,816 | +0.02(+0.11%) |
Nov 05, 2009 | 19.12 | 19.43 | 18.95 | 19.27 | 156,357 | +0.34(+1.77%) |
Nov 04, 2009 | 19.05 | 19.35 | 18.84 | 18.93 | 337,220 | -0.06(-0.30%) |
Nov 03, 2009 | 19.01 | 19.24 | 18.74 | 18.99 | 200,377 | -0.21(-1.11%) |