Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.59 | 20.83 | 20.48 | 20.57 | 1,458,897 | +0.02(+0.12%) |
Jan 28, 2010 | 21.00 | 21.00 | 20.54 | 20.54 | 1,155,835 | -0.34(-1.64%) |
Jan 27, 2010 | 20.70 | 20.92 | 20.59 | 20.89 | 787,181 | +0.18(+0.88%) |
Jan 26, 2010 | 20.78 | 20.94 | 20.67 | 20.70 | 481,659 | -0.02(-0.08%) |
Jan 25, 2010 | 20.54 | 20.80 | 20.50 | 20.72 | 1,049,087 | +0.43(+2.12%) |
Jan 22, 2010 | 20.54 | 21.04 | 20.25 | 20.29 | 763,851 | -0.19(-0.93%) |
Jan 21, 2010 | 20.77 | 20.90 | 20.46 | 20.48 | 1,204,894 | -0.20(-0.96%) |
Jan 20, 2010 | 20.60 | 20.89 | 20.60 | 20.68 | 1,941,866 | -0.08(-0.38%) |
Jan 19, 2010 | 20.81 | 20.95 | 20.51 | 20.76 | 1,290,544 | +0.03(+0.15%) |
Jan 15, 2010 | 21.78 | 20.73 | 20.73 | 20.73 | 2,769,117 | -0.63(-2.94%) |
Jan 14, 2010 | 21.12 | 21.47 | 21.12 | 21.36 | 831,069 | +0.25(+1.17%) |
Jan 13, 2010 | 20.30 | 21.42 | 20.22 | 21.11 | 1,148,333 | +0.69(+3.39%) |
Jan 12, 2010 | 20.88 | 20.96 | 20.23 | 20.42 | 894,990 | -0.59(-2.80%) |
Jan 11, 2010 | 21.32 | 21.34 | 20.90 | 21.00 | 642,548 | -0.18(-0.86%) |
Jan 08, 2010 | 21.37 | 21.43 | 21.03 | 21.19 | 685,608 | -0.21(-0.97%) |
Jan 07, 2010 | 21.37 | 21.56 | 21.19 | 21.39 | 939,766 | +0.01(+0.04%) |
Jan 06, 2010 | 21.30 | 21.63 | 21.05 | 21.39 | 803,260 | +0.14(+0.64%) |
Jan 05, 2010 | 20.95 | 21.74 | 20.82 | 21.25 | 1,511,304 | +0.23(+1.10%) |
Jan 04, 2010 | 21.10 | 21.28 | 20.86 | 21.02 | 931,865 | +0.14(+0.69%) |
Dec 31, 2009 | 21.00 | 20.88 | 20.88 | 20.88 | 530,085 | -0.09(-0.42%) |
Dec 30, 2009 | 20.56 | 20.97 | 20.46 | 20.97 | 509,288 | +0.42(+2.05%) |
Dec 29, 2009 | 20.54 | 20.67 | 20.27 | 20.54 | 512,157 | +0.06(+0.31%) |
Dec 28, 2009 | 20.89 | 20.89 | 20.27 | 20.48 | 448,988 | -0.39(-1.87%) |
Dec 24, 2009 | 20.64 | 20.90 | 20.64 | 20.87 | 221,242 | +0.22(+1.08%) |
Dec 23, 2009 | 21.61 | 21.78 | 20.53 | 20.65 | 2,805,438 | +0.77(+3.88%) |
Dec 22, 2009 | 19.66 | 19.93 | 19.43 | 19.88 | 680,321 | +0.17(+0.85%) |
Dec 21, 2009 | 19.75 | 19.95 | 19.65 | 19.71 | 745,729 | -0.02(-0.12%) |
Dec 18, 2009 | 19.37 | 19.79 | 19.22 | 19.73 | 1,813,241 | +0.56(+2.90%) |
Dec 17, 2009 | 19.43 | 19.46 | 19.04 | 19.18 | 565,257 | -0.20(-1.03%) |
Dec 16, 2009 | 18.91 | 19.70 | 18.64 | 19.37 | 1,097,457 | +0.47(+2.48%) |
Dec 15, 2009 | 19.15 | 19.38 | 18.83 | 18.91 | 1,288,717 | -0.49(-2.50%) |
Dec 14, 2009 | 19.37 | 19.44 | 19.12 | 19.39 | 995,911 | +0.38(+2.01%) |
Dec 11, 2009 | 18.64 | 19.04 | 18.54 | 19.01 | 873,022 | +0.45(+2.44%) |
Dec 10, 2009 | 18.22 | 18.79 | 18.22 | 18.56 | 1,425,597 | +0.38(+2.10%) |
Dec 09, 2009 | 18.02 | 18.20 | 17.95 | 18.17 | 710,754 | +0.08(+0.44%) |
Dec 08, 2009 | 18.02 | 18.18 | 17.94 | 18.09 | 974,463 | -0.08(-0.44%) |
Dec 07, 2009 | 18.13 | 18.18 | 17.72 | 18.17 | 1,117,146 | +0.06(+0.35%) |
Dec 04, 2009 | 18.34 | 18.44 | 17.74 | 18.11 | 1,065,472 | +0.25(+1.38%) |
Dec 03, 2009 | 18.02 | 18.32 | 17.83 | 17.86 | 1,485,238 | -0.35(-1.92%) |
Dec 02, 2009 | 17.89 | 18.32 | 17.86 | 18.21 | 1,259,468 | +0.46(+2.60%) |
Dec 01, 2009 | 17.50 | 17.85 | 17.44 | 17.75 | 1,226,578 | +0.45(+2.62%) |
Nov 30, 2009 | 17.39 | 17.47 | 17.06 | 17.30 | 1,039,633 | -0.08(-0.46%) |
Nov 27, 2009 | 16.96 | 17.69 | 16.89 | 17.38 | 409,529 | +0.06(+0.37%) |
Nov 25, 2009 | 17.25 | 17.34 | 17.04 | 17.31 | 962,203 | +0.04(+0.23%) |
Nov 24, 2009 | 17.38 | 17.45 | 17.15 | 17.27 | 970,881 | -0.10(-0.55%) |
Nov 23, 2009 | 17.62 | 17.89 | 17.32 | 17.37 | 1,027,828 | +0.00(+0.00%) |
Nov 20, 2009 | 17.23 | 17.57 | 17.08 | 17.37 | 623,049 | +0.00(+0.00%) |
Nov 19, 2009 | 17.54 | 17.59 | 17.23 | 17.37 | 1,411,474 | -0.36(-2.02%) |
Nov 18, 2009 | 17.64 | 17.74 | 17.47 | 17.73 | 940,373 | +0.13(+0.72%) |
Nov 17, 2009 | 17.94 | 17.97 | 17.51 | 17.60 | 1,027,709 | -0.45(-2.51%) |
Nov 16, 2009 | 18.16 | 18.32 | 17.86 | 18.05 | 1,897,618 | -0.02(-0.13%) |
Nov 13, 2009 | 18.00 | 18.13 | 17.90 | 18.08 | 743,251 | +0.09(+0.49%) |
Nov 12, 2009 | 18.13 | 18.13 | 17.86 | 17.99 | 1,204,734 | -0.13(-0.70%) |
Nov 11, 2009 | 17.68 | 18.26 | 17.68 | 18.12 | 2,194,700 | +0.73(+4.21%) |
Nov 10, 2009 | 17.43 | 17.50 | 16.16 | 17.39 | 6,913,139 | -1.73(-9.07%) |
Nov 09, 2009 | 19.09 | 19.25 | 18.79 | 19.12 | 1,684,700 | +0.21(+1.09%) |
Nov 06, 2009 | 18.72 | 19.04 | 18.54 | 18.91 | 878,650 | +0.08(+0.42%) |
Nov 05, 2009 | 18.48 | 18.91 | 18.38 | 18.83 | 1,278,761 | +0.52(+2.87%) |
Nov 04, 2009 | 18.72 | 19.05 | 18.29 | 18.31 | 1,300,811 | -0.38(-2.04%) |
Nov 03, 2009 | 18.28 | 18.76 | 18.07 | 18.69 | 1,964,183 | +0.12(+0.64%) |