Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.34 | 21.75 | 21.23 | 21.51 | 137,201 | +0.18(+0.83%) |
Jan 28, 2010 | 21.67 | 21.82 | 20.84 | 21.33 | 131,859 | -0.44(-2.03%) |
Jan 27, 2010 | 21.15 | 21.80 | 20.92 | 21.77 | 91,382 | +0.42(+1.94%) |
Jan 26, 2010 | 21.65 | 21.67 | 21.29 | 21.36 | 70,782 | -0.42(-1.95%) |
Jan 25, 2010 | 22.21 | 22.21 | 21.48 | 21.78 | 66,669 | -0.31(-1.40%) |
Jan 22, 2010 | 22.51 | 22.57 | 21.87 | 22.09 | 108,723 | -0.49(-2.19%) |
Jan 21, 2010 | 23.19 | 23.35 | 22.54 | 22.58 | 127,032 | -0.60(-2.59%) |
Jan 20, 2010 | 23.33 | 23.33 | 22.58 | 23.19 | 130,062 | -0.36(-1.54%) |
Jan 19, 2010 | 23.03 | 23.55 | 22.96 | 23.55 | 74,665 | +0.59(+2.58%) |
Jan 15, 2010 | 23.06 | 22.96 | 22.96 | 22.96 | 144,806 | -0.14(-0.61%) |
Jan 14, 2010 | 22.92 | 23.24 | 22.84 | 23.10 | 88,546 | +0.00(+0.00%) |
Jan 13, 2010 | 22.81 | 23.12 | 22.61 | 23.10 | 163,331 | +0.29(+1.28%) |
Jan 12, 2010 | 23.33 | 23.33 | 22.36 | 22.81 | 220,501 | -0.74(-3.15%) |
Jan 11, 2010 | 23.98 | 24.07 | 23.09 | 23.55 | 198,818 | -0.39(-1.62%) |
Jan 08, 2010 | 23.58 | 23.95 | 23.41 | 23.94 | 79,922 | +0.23(+0.97%) |
Jan 07, 2010 | 23.40 | 23.74 | 23.15 | 23.71 | 105,126 | +0.22(+0.94%) |
Jan 06, 2010 | 23.76 | 23.79 | 22.92 | 23.49 | 397,424 | -0.64(-2.64%) |
Jan 05, 2010 | 24.20 | 24.32 | 23.78 | 24.12 | 118,375 | -0.06(-0.26%) |
Jan 04, 2010 | 23.64 | 24.25 | 23.64 | 24.18 | 154,643 | +0.86(+3.67%) |
Dec 31, 2009 | 23.75 | 23.33 | 23.33 | 23.33 | 95,103 | -0.33(-1.38%) |
Dec 30, 2009 | 23.79 | 23.94 | 23.38 | 23.65 | 118,854 | -0.12(-0.52%) |
Dec 29, 2009 | 23.68 | 23.87 | 23.52 | 23.78 | 97,046 | +0.21(+0.90%) |
Dec 28, 2009 | 23.31 | 23.59 | 23.24 | 23.57 | 115,520 | +0.26(+1.10%) |
Dec 24, 2009 | 23.25 | 23.31 | 23.08 | 23.31 | 50,614 | +0.09(+0.38%) |
Dec 23, 2009 | 22.75 | 23.34 | 22.57 | 23.22 | 153,841 | +0.62(+2.74%) |
Dec 22, 2009 | 22.34 | 22.67 | 22.28 | 22.60 | 106,464 | +0.23(+1.03%) |
Dec 21, 2009 | 22.13 | 22.49 | 21.98 | 22.37 | 170,892 | +0.25(+1.12%) |
Dec 18, 2009 | 20.97 | 22.19 | 20.97 | 22.13 | 432,254 | +1.35(+6.50%) |
Dec 17, 2009 | 20.79 | 20.91 | 20.54 | 20.77 | 155,039 | -0.20(-0.97%) |
Dec 16, 2009 | 21.06 | 21.30 | 20.80 | 20.98 | 150,755 | +0.12(+0.59%) |
Dec 15, 2009 | 21.10 | 21.25 | 20.69 | 20.85 | 180,348 | -0.27(-1.30%) |
Dec 14, 2009 | 21.43 | 21.45 | 20.98 | 21.13 | 191,249 | +0.30(+1.44%) |
Dec 11, 2009 | 20.78 | 21.28 | 20.76 | 20.83 | 174,099 | +0.20(+0.99%) |
Dec 10, 2009 | 20.40 | 20.79 | 20.32 | 20.62 | 162,184 | +0.25(+1.21%) |
Dec 09, 2009 | 20.63 | 20.80 | 20.27 | 20.38 | 118,593 | -0.19(-0.94%) |
Dec 08, 2009 | 20.31 | 20.69 | 19.93 | 20.57 | 342,911 | +0.19(+0.95%) |
Dec 07, 2009 | 20.74 | 20.91 | 20.26 | 20.38 | 123,033 | -0.36(-1.75%) |
Dec 04, 2009 | 20.64 | 21.08 | 20.44 | 20.74 | 129,742 | +0.32(+1.56%) |
Dec 03, 2009 | 20.79 | 21.28 | 20.37 | 20.42 | 112,704 | -0.26(-1.28%) |
Dec 02, 2009 | 20.54 | 20.98 | 20.46 | 20.69 | 127,547 | +0.15(+0.73%) |
Dec 01, 2009 | 20.39 | 20.54 | 20.23 | 20.54 | 160,900 | +0.27(+1.35%) |
Nov 30, 2009 | 20.42 | 20.51 | 19.82 | 20.26 | 147,751 | -0.25(-1.21%) |
Nov 27, 2009 | 20.29 | 20.80 | 20.03 | 20.51 | 90,808 | -0.34(-1.61%) |
Nov 25, 2009 | 20.99 | 20.99 | 20.78 | 20.84 | 104,080 | -0.12(-0.59%) |
Nov 24, 2009 | 20.84 | 20.99 | 20.64 | 20.97 | 161,361 | +0.12(+0.59%) |
Nov 23, 2009 | 20.58 | 21.20 | 20.58 | 20.84 | 144,512 | +0.42(+2.08%) |
Nov 20, 2009 | 20.41 | 20.61 | 20.00 | 20.42 | 157,893 | -0.05(-0.26%) |
Nov 19, 2009 | 20.94 | 20.94 | 20.22 | 20.47 | 167,571 | -0.66(-3.13%) |
Nov 18, 2009 | 21.22 | 21.28 | 20.81 | 21.14 | 105,863 | -0.08(-0.37%) |
Nov 17, 2009 | 21.36 | 21.41 | 21.02 | 21.22 | 173,969 | -0.16(-0.74%) |
Nov 16, 2009 | 21.10 | 21.52 | 21.03 | 21.37 | 205,669 | +0.32(+1.51%) |
Nov 13, 2009 | 20.86 | 21.18 | 20.72 | 21.06 | 137,430 | -0.06(-0.29%) |
Nov 12, 2009 | 21.49 | 21.54 | 20.90 | 21.12 | 325,843 | -0.47(-2.17%) |
Nov 11, 2009 | 22.01 | 22.05 | 21.17 | 21.59 | 169,254 | -0.19(-0.85%) |
Nov 10, 2009 | 21.74 | 22.05 | 21.56 | 21.77 | 298,179 | +0.07(+0.33%) |
Nov 09, 2009 | 21.73 | 21.75 | 21.49 | 21.70 | 154,006 | +0.28(+1.32%) |
Nov 06, 2009 | 20.99 | 21.75 | 20.99 | 21.42 | 266,649 | +0.33(+1.55%) |
Nov 05, 2009 | 20.97 | 21.25 | 20.76 | 21.09 | 258,614 | +0.34(+1.62%) |
Nov 04, 2009 | 20.78 | 21.41 | 20.60 | 20.76 | 341,032 | +0.16(+0.77%) |
Nov 03, 2009 | 20.18 | 20.66 | 20.18 | 20.60 | 298,720 | +0.22(+1.08%) |