Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.80 | 20.09 | 19.69 | 19.78 | 401,929 | +0.10(+0.50%) |
Jan 28, 2010 | 19.79 | 19.83 | 19.43 | 19.68 | 335,717 | -0.11(-0.54%) |
Jan 27, 2010 | 19.37 | 19.81 | 19.32 | 19.79 | 157,820 | +0.31(+1.59%) |
Jan 26, 2010 | 19.33 | 19.67 | 19.15 | 19.48 | 241,721 | +0.03(+0.14%) |
Jan 25, 2010 | 19.63 | 19.67 | 19.33 | 19.45 | 184,693 | -0.07(-0.36%) |
Jan 22, 2010 | 19.78 | 19.91 | 19.46 | 19.52 | 185,966 | -0.33(-1.65%) |
Jan 21, 2010 | 20.00 | 20.17 | 19.52 | 19.85 | 270,338 | -0.16(-0.80%) |
Jan 20, 2010 | 20.34 | 20.63 | 19.60 | 20.01 | 281,105 | -0.51(-2.46%) |
Jan 19, 2010 | 20.75 | 20.80 | 20.44 | 20.52 | 359,824 | -0.25(-1.20%) |
Jan 15, 2010 | 20.99 | 20.77 | 20.77 | 20.77 | 232,231 | -0.14(-0.68%) |
Jan 14, 2010 | 20.76 | 20.97 | 20.75 | 20.91 | 131,446 | +0.04(+0.17%) |
Jan 13, 2010 | 20.78 | 20.94 | 20.41 | 20.87 | 155,447 | +0.20(+0.94%) |
Jan 12, 2010 | 20.85 | 21.14 | 20.59 | 20.68 | 192,163 | -0.39(-1.85%) |
Jan 11, 2010 | 21.26 | 21.26 | 20.73 | 21.07 | 118,616 | -0.12(-0.54%) |
Jan 08, 2010 | 21.02 | 21.22 | 21.02 | 21.18 | 90,499 | +0.03(+0.13%) |
Jan 07, 2010 | 21.39 | 21.39 | 20.89 | 21.16 | 136,169 | -0.20(-0.96%) |
Jan 06, 2010 | 21.23 | 21.38 | 21.12 | 21.36 | 234,490 | +0.08(+0.37%) |
Jan 05, 2010 | 21.32 | 21.50 | 21.07 | 21.28 | 171,366 | -0.14(-0.66%) |
Jan 04, 2010 | 21.15 | 21.56 | 21.12 | 21.42 | 157,434 | +0.46(+2.20%) |
Dec 31, 2009 | 21.27 | 20.96 | 20.96 | 20.96 | 114,424 | -0.38(-1.79%) |
Dec 30, 2009 | 21.46 | 21.52 | 21.09 | 21.34 | 190,714 | -0.18(-0.82%) |
Dec 29, 2009 | 21.61 | 21.69 | 21.49 | 21.52 | 76,043 | -0.11(-0.49%) |
Dec 28, 2009 | 21.69 | 21.69 | 21.53 | 21.63 | 76,706 | -0.04(-0.16%) |
Dec 24, 2009 | 21.69 | 21.85 | 21.56 | 21.66 | 102,044 | -0.01(-0.04%) |
Dec 23, 2009 | 21.45 | 21.69 | 21.35 | 21.67 | 142,860 | +0.32(+1.50%) |
Dec 22, 2009 | 20.82 | 21.48 | 20.75 | 21.35 | 283,672 | +0.61(+2.95%) |
Dec 21, 2009 | 20.14 | 20.96 | 19.71 | 20.74 | 508,276 | +0.66(+3.27%) |
Dec 18, 2009 | 20.29 | 20.37 | 19.83 | 20.08 | 765,420 | +0.03(+0.13%) |
Dec 17, 2009 | 19.76 | 20.20 | 19.62 | 20.06 | 256,490 | +0.11(+0.53%) |
Dec 16, 2009 | 20.00 | 20.15 | 19.75 | 19.95 | 185,728 | +0.12(+0.58%) |
Dec 15, 2009 | 19.96 | 20.10 | 19.61 | 19.83 | 145,884 | -0.12(-0.58%) |
Dec 14, 2009 | 19.84 | 19.96 | 19.61 | 19.95 | 150,506 | +0.35(+1.81%) |
Dec 11, 2009 | 19.54 | 19.78 | 19.33 | 19.59 | 98,877 | +0.10(+0.50%) |
Dec 10, 2009 | 19.83 | 19.92 | 19.38 | 19.50 | 163,109 | -0.30(-1.52%) |
Dec 09, 2009 | 19.76 | 19.80 | 19.39 | 19.80 | 219,995 | -0.01(-0.04%) |
Dec 08, 2009 | 19.60 | 19.96 | 19.34 | 19.81 | 246,161 | +0.13(+0.68%) |
Dec 07, 2009 | 19.60 | 19.83 | 19.58 | 19.67 | 75,109 | +0.01(+0.05%) |
Dec 04, 2009 | 19.69 | 19.81 | 19.07 | 19.67 | 153,186 | +0.69(+3.65%) |
Dec 03, 2009 | 19.46 | 19.46 | 18.93 | 18.97 | 113,212 | -0.48(-2.46%) |
Dec 02, 2009 | 19.63 | 19.77 | 19.27 | 19.45 | 198,614 | -0.12(-0.63%) |
Dec 01, 2009 | 19.83 | 19.83 | 19.49 | 19.58 | 434,664 | -0.17(-0.85%) |
Nov 30, 2009 | 19.21 | 19.80 | 19.21 | 19.75 | 383,161 | +0.59(+3.10%) |
Nov 27, 2009 | 18.88 | 19.49 | 18.88 | 19.15 | 122,699 | -0.43(-2.17%) |
Nov 25, 2009 | 19.63 | 19.67 | 19.46 | 19.58 | 125,250 | -0.02(-0.09%) |
Nov 24, 2009 | 19.43 | 19.64 | 19.24 | 19.59 | 142,984 | +0.12(+0.64%) |
Nov 23, 2009 | 19.42 | 19.78 | 19.31 | 19.47 | 148,118 | +0.31(+1.62%) |
Nov 20, 2009 | 19.17 | 19.34 | 19.07 | 19.16 | 207,416 | -0.08(-0.41%) |
Nov 19, 2009 | 19.24 | 19.35 | 19.04 | 19.24 | 245,609 | -0.21(-1.09%) |
Nov 18, 2009 | 19.46 | 19.61 | 19.22 | 19.45 | 158,152 | -0.06(-0.32%) |
Nov 17, 2009 | 19.52 | 19.65 | 19.35 | 19.52 | 102,740 | +0.00(+0.00%) |
Nov 16, 2009 | 19.40 | 19.80 | 19.13 | 19.52 | 185,338 | +0.17(+0.87%) |
Nov 13, 2009 | 19.10 | 19.38 | 18.81 | 19.35 | 128,067 | +0.14(+0.74%) |
Nov 12, 2009 | 19.43 | 19.60 | 19.19 | 19.20 | 132,008 | -0.34(-1.72%) |
Nov 11, 2009 | 19.90 | 19.94 | 19.32 | 19.54 | 185,814 | -0.28(-1.39%) |
Nov 10, 2009 | 19.75 | 19.97 | 19.71 | 19.82 | 164,611 | -0.10(-0.49%) |
Nov 09, 2009 | 19.75 | 19.99 | 19.62 | 19.91 | 225,345 | +0.28(+1.45%) |
Nov 06, 2009 | 19.36 | 19.79 | 19.24 | 19.63 | 135,442 | +0.12(+0.59%) |
Nov 05, 2009 | 19.44 | 20.04 | 19.26 | 19.52 | 293,792 | +0.22(+1.15%) |
Nov 04, 2009 | 19.52 | 19.59 | 19.23 | 19.29 | 232,056 | -0.22(-1.14%) |
Nov 03, 2009 | 19.35 | 19.64 | 19.28 | 19.52 | 213,387 | -0.04(-0.23%) |