Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.27 | 20.45 | 19.57 | 19.63 | 65,699 | -0.36(-1.81%) |
Jan 28, 2010 | 21.30 | 21.30 | 19.59 | 19.99 | 92,645 | -1.31(-6.14%) |
Jan 27, 2010 | 21.23 | 21.61 | 20.87 | 21.30 | 35,863 | +0.01(+0.04%) |
Jan 26, 2010 | 21.89 | 22.40 | 21.23 | 21.29 | 35,619 | -0.65(-2.94%) |
Jan 25, 2010 | 22.60 | 22.60 | 21.61 | 21.93 | 46,802 | -0.36(-1.62%) |
Jan 22, 2010 | 23.60 | 23.63 | 22.21 | 22.30 | 85,324 | -1.35(-5.72%) |
Jan 21, 2010 | 24.33 | 24.44 | 23.62 | 23.65 | 89,297 | -0.69(-2.84%) |
Jan 20, 2010 | 24.63 | 24.63 | 24.02 | 24.34 | 37,834 | -0.48(-1.95%) |
Jan 19, 2010 | 24.58 | 24.89 | 24.49 | 24.83 | 65,743 | +0.35(+1.41%) |
Jan 15, 2010 | 23.44 | 24.48 | 24.48 | 24.48 | 105,486 | +0.98(+4.15%) |
Jan 14, 2010 | 23.74 | 23.91 | 23.38 | 23.50 | 31,000 | -0.29(-1.23%) |
Jan 13, 2010 | 23.76 | 24.41 | 23.50 | 23.80 | 60,789 | +0.02(+0.06%) |
Jan 12, 2010 | 24.19 | 24.30 | 23.30 | 23.78 | 41,143 | -0.70(-2.86%) |
Jan 11, 2010 | 24.77 | 24.77 | 24.30 | 24.48 | 68,654 | -0.02(-0.09%) |
Jan 08, 2010 | 23.71 | 24.70 | 23.71 | 24.50 | 31,294 | +0.41(+1.69%) |
Jan 07, 2010 | 23.95 | 24.21 | 23.22 | 24.09 | 35,090 | +0.15(+0.61%) |
Jan 06, 2010 | 24.33 | 24.34 | 23.68 | 23.95 | 39,014 | -0.35(-1.46%) |
Jan 05, 2010 | 24.97 | 24.97 | 24.08 | 24.30 | 59,197 | -0.55(-2.23%) |
Jan 04, 2010 | 24.61 | 25.27 | 24.43 | 24.86 | 44,642 | +0.62(+2.54%) |
Dec 31, 2009 | 24.90 | 24.24 | 24.24 | 24.24 | 74,009 | -0.82(-3.28%) |
Dec 30, 2009 | 25.06 | 25.31 | 24.56 | 25.06 | 82,320 | +0.00(+0.00%) |
Dec 29, 2009 | 24.56 | 25.60 | 24.56 | 25.06 | 102,530 | +0.67(+2.74%) |
Dec 28, 2009 | 23.76 | 24.63 | 23.76 | 24.39 | 53,388 | +0.71(+2.99%) |
Dec 24, 2009 | 23.79 | 24.06 | 23.53 | 23.69 | 21,854 | -0.10(-0.42%) |
Dec 23, 2009 | 22.80 | 23.89 | 22.30 | 23.79 | 56,329 | +1.08(+4.74%) |
Dec 22, 2009 | 22.72 | 22.90 | 22.03 | 22.71 | 39,068 | -0.01(-0.03%) |
Dec 21, 2009 | 22.98 | 22.98 | 22.28 | 22.72 | 45,602 | +0.45(+2.04%) |
Dec 18, 2009 | 22.30 | 22.62 | 21.91 | 22.27 | 91,542 | +0.26(+1.19%) |
Dec 17, 2009 | 22.01 | 22.19 | 21.78 | 22.00 | 59,489 | -0.17(-0.76%) |
Dec 16, 2009 | 23.03 | 23.13 | 21.92 | 22.17 | 188,116 | -0.66(-2.90%) |
Dec 15, 2009 | 23.03 | 23.20 | 22.58 | 22.83 | 92,124 | -0.33(-1.43%) |
Dec 14, 2009 | 22.68 | 23.19 | 22.56 | 23.16 | 60,851 | +0.73(+3.26%) |
Dec 11, 2009 | 22.47 | 22.82 | 21.91 | 22.43 | 40,179 | +0.08(+0.34%) |
Dec 10, 2009 | 22.46 | 22.83 | 22.20 | 22.36 | 37,936 | -0.03(-0.14%) |
Dec 09, 2009 | 22.30 | 22.46 | 22.07 | 22.39 | 37,981 | +0.12(+0.55%) |
Dec 08, 2009 | 22.36 | 22.97 | 22.14 | 22.27 | 26,073 | -0.23(-1.03%) |
Dec 07, 2009 | 22.43 | 22.72 | 22.30 | 22.50 | 39,408 | -0.05(-0.24%) |
Dec 04, 2009 | 22.80 | 23.05 | 22.23 | 22.55 | 54,830 | +0.28(+1.28%) |
Dec 03, 2009 | 22.44 | 22.60 | 21.96 | 22.27 | 76,930 | -0.16(-0.72%) |
Dec 02, 2009 | 22.30 | 22.81 | 22.23 | 22.43 | 56,823 | +0.05(+0.24%) |
Dec 01, 2009 | 22.47 | 22.85 | 22.08 | 22.37 | 39,910 | -0.11(-0.48%) |
Nov 30, 2009 | 21.62 | 22.53 | 21.47 | 22.48 | 58,739 | +0.86(+3.98%) |
Nov 27, 2009 | 21.72 | 22.21 | 21.45 | 21.62 | 20,435 | -0.86(-3.83%) |
Nov 25, 2009 | 23.07 | 23.07 | 22.43 | 22.48 | 20,597 | -0.29(-1.28%) |
Nov 24, 2009 | 22.57 | 22.90 | 22.51 | 22.77 | 40,131 | -0.08(-0.34%) |
Nov 23, 2009 | 22.93 | 23.28 | 22.02 | 22.85 | 64,100 | +0.32(+1.40%) |
Nov 20, 2009 | 22.10 | 22.54 | 21.88 | 22.53 | 41,935 | +0.35(+1.59%) |
Nov 19, 2009 | 22.35 | 22.35 | 21.96 | 22.18 | 46,087 | -0.39(-1.74%) |
Nov 18, 2009 | 21.91 | 22.62 | 21.73 | 22.57 | 48,583 | +0.63(+2.87%) |
Nov 17, 2009 | 21.47 | 22.02 | 21.33 | 21.94 | 58,916 | +0.42(+1.93%) |
Nov 16, 2009 | 21.79 | 22.03 | 21.18 | 21.53 | 64,804 | +0.00(+0.00%) |
Nov 13, 2009 | 21.43 | 21.63 | 20.84 | 21.53 | 47,636 | +0.35(+1.63%) |
Nov 12, 2009 | 21.44 | 22.22 | 21.08 | 21.18 | 54,508 | -0.39(-1.82%) |
Nov 11, 2009 | 21.68 | 21.95 | 21.32 | 21.57 | 45,602 | +0.24(+1.12%) |
Nov 10, 2009 | 21.26 | 21.49 | 20.99 | 21.33 | 26,564 | -0.17(-0.79%) |
Nov 09, 2009 | 21.36 | 21.67 | 21.20 | 21.50 | 44,155 | +0.26(+1.23%) |
Nov 06, 2009 | 21.33 | 21.33 | 20.95 | 21.24 | 27,957 | -0.25(-1.15%) |
Nov 05, 2009 | 20.83 | 21.57 | 20.70 | 21.49 | 31,358 | +1.03(+5.04%) |
Nov 04, 2009 | 20.57 | 21.23 | 20.46 | 20.46 | 27,239 | -0.64(-3.03%) |
Nov 03, 2009 | 20.59 | 21.14 | 20.35 | 21.10 | 46,093 | +0.32(+1.55%) |