Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.90 | 22.48 | 21.82 | 22.03 | 4,166 | -0.38(-1.71%) |
Jan 28, 2010 | 22.22 | 22.42 | 22.03 | 22.42 | 2,387 | +0.52(+2.37%) |
Jan 27, 2010 | 22.05 | 22.18 | 21.61 | 21.90 | 6,326 | -0.16(-0.73%) |
Jan 26, 2010 | 21.66 | 22.22 | 21.58 | 22.06 | 3,107 | +0.15(+0.70%) |
Jan 25, 2010 | 21.46 | 22.11 | 21.46 | 21.91 | 2,295 | +0.01(+0.06%) |
Jan 22, 2010 | 21.45 | 22.07 | 21.45 | 21.89 | 2,810 | +0.44(+2.03%) |
Jan 21, 2010 | 21.54 | 21.98 | 21.42 | 21.46 | 6,092 | -0.10(-0.45%) |
Jan 20, 2010 | 22.03 | 22.03 | 21.40 | 21.55 | 3,346 | +0.04(+0.18%) |
Jan 19, 2010 | 21.30 | 21.70 | 21.30 | 21.52 | 4,218 | +0.09(+0.42%) |
Jan 15, 2010 | 21.57 | 21.43 | 21.43 | 21.43 | 3,904 | -0.03(-0.15%) |
Jan 14, 2010 | 21.26 | 21.72 | 20.88 | 21.46 | 4,066 | +0.05(+0.24%) |
Jan 13, 2010 | 20.72 | 21.90 | 20.72 | 21.41 | 12,868 | +0.28(+1.30%) |
Jan 12, 2010 | 20.61 | 21.49 | 20.61 | 21.13 | 4,625 | +0.06(+0.27%) |
Jan 11, 2010 | 20.25 | 21.07 | 20.25 | 21.07 | 2,030 | +0.39(+1.89%) |
Jan 08, 2010 | 20.55 | 20.68 | 20.55 | 20.68 | 1,249 | +0.19(+0.94%) |
Jan 07, 2010 | 20.77 | 21.32 | 20.49 | 20.49 | 5,131 | -0.33(-1.60%) |
Jan 06, 2010 | 20.96 | 21.59 | 20.82 | 20.82 | 6,708 | -0.35(-1.66%) |
Jan 05, 2010 | 21.20 | 21.71 | 20.75 | 21.18 | 6,524 | -0.70(-3.22%) |
Jan 04, 2010 | 19.85 | 22.41 | 19.85 | 21.88 | 18,290 | +2.09(+10.58%) |
Dec 31, 2009 | 19.79 | 19.79 | 19.79 | 19.79 | 6,246 | -0.32(-1.59%) |
Dec 30, 2009 | 19.95 | 20.37 | 19.95 | 20.11 | 3,780 | -0.04(-0.17%) |
Dec 29, 2009 | 19.89 | 20.65 | 19.86 | 20.14 | 3,480 | +0.04(+0.18%) |
Dec 28, 2009 | 19.94 | 20.30 | 19.94 | 20.11 | 2,607 | +0.31(+1.58%) |
Dec 24, 2009 | 19.88 | 20.03 | 19.79 | 19.79 | 2,147 | -0.06(-0.29%) |
Dec 23, 2009 | 19.79 | 20.32 | 19.79 | 19.85 | 2,342 | +0.08(+0.39%) |
Dec 22, 2009 | 20.72 | 20.72 | 19.77 | 19.77 | 448 | -0.31(-1.53%) |
Dec 21, 2009 | 19.85 | 20.75 | 19.66 | 20.08 | 14,009 | +0.23(+1.16%) |
Dec 18, 2009 | 19.62 | 20.44 | 19.62 | 19.85 | 3,096 | +0.00(+0.00%) |
Dec 17, 2009 | 19.22 | 20.42 | 19.22 | 19.85 | 6,754 | +0.00(+0.00%) |
Dec 16, 2009 | 19.50 | 19.97 | 19.50 | 19.85 | 2,186 | -0.19(-0.96%) |
Dec 15, 2009 | 18.93 | 20.04 | 18.93 | 20.04 | 2,576 | +0.27(+1.36%) |
Dec 14, 2009 | 19.63 | 19.77 | 19.63 | 19.77 | 312 | +0.15(+0.78%) |
Dec 09, 2009 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.61(+3.20%) |
Dec 07, 2009 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.12(+0.64%) |
Dec 04, 2009 | 18.12 | 19.21 | 18.12 | 18.89 | 6,401 | +0.00(+0.00%) |
Nov 30, 2009 | 19.21 | 18.89 | 18.89 | 18.89 | 4,372 | -0.53(-2.70%) |
Nov 25, 2009 | 19.83 | 19.42 | 19.42 | 19.42 | 624 | -0.72(-3.57%) |
Nov 24, 2009 | 19.21 | 20.13 | 18.57 | 20.13 | 7,580 | +0.54(+2.75%) |
Nov 20, 2009 | 19.59 | 19.59 | 19.59 | 19.59 | 156 | +0.06(+0.33%) |
Nov 19, 2009 | 19.53 | 19.53 | 19.39 | 19.53 | 1,672 | -0.06(-0.33%) |
Nov 18, 2009 | 19.59 | 19.70 | 19.59 | 19.59 | 3,747 | +0.00(+0.00%) |
Nov 17, 2009 | 19.59 | 19.59 | 19.59 | 19.59 | 526 | +0.20(+1.01%) |
Nov 16, 2009 | 19.40 | 19.40 | 19.40 | 19.40 | 174 | +0.02(+0.12%) |
Nov 13, 2009 | 19.75 | 19.79 | 19.01 | 19.38 | 5,098 | -0.31(-1.59%) |
Nov 12, 2009 | 19.69 | 19.69 | 19.69 | 19.69 | 312 | +0.06(+0.33%) |
Nov 11, 2009 | 19.55 | 19.63 | 19.54 | 19.63 | 3,279 | +0.26(+1.32%) |
Nov 10, 2009 | 19.35 | 19.37 | 19.35 | 19.37 | 715 | +0.03(+0.17%) |
Nov 09, 2009 | 18.93 | 19.34 | 18.93 | 19.34 | 830 | +0.28(+1.49%) |
Nov 06, 2009 | 18.93 | 19.06 | 18.93 | 19.06 | 384 | -0.34(-1.76%) |
Nov 04, 2009 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.07(+0.34%) |
Nov 03, 2009 | 20.36 | 20.36 | 19.22 | 19.33 | 696 | -1.10(-5.37%) |