Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.82 | 21.06 | 20.70 | 20.79 | 1,443,048 | +0.02(+0.12%) |
Jan 28, 2010 | 21.23 | 21.23 | 20.77 | 20.77 | 1,143,278 | -0.35(-1.64%) |
Jan 27, 2010 | 20.93 | 21.15 | 20.82 | 21.12 | 778,630 | +0.18(+0.88%) |
Jan 26, 2010 | 21.01 | 21.17 | 20.90 | 20.93 | 476,427 | -0.02(-0.08%) |
Jan 25, 2010 | 20.76 | 21.03 | 20.73 | 20.95 | 1,037,690 | +0.43(+2.12%) |
Jan 22, 2010 | 20.77 | 21.27 | 20.47 | 20.51 | 755,552 | -0.19(-0.93%) |
Jan 21, 2010 | 20.99 | 21.13 | 20.69 | 20.70 | 1,191,804 | -0.20(-0.96%) |
Jan 20, 2010 | 20.83 | 21.12 | 20.83 | 20.91 | 1,920,770 | -0.08(-0.38%) |
Jan 19, 2010 | 21.03 | 21.18 | 20.74 | 20.99 | 1,276,524 | +0.03(+0.15%) |
Jan 15, 2010 | 22.02 | 20.95 | 20.95 | 20.95 | 2,739,034 | -0.64(-2.94%) |
Jan 14, 2010 | 21.36 | 21.71 | 21.36 | 21.59 | 822,041 | +0.25(+1.17%) |
Jan 13, 2010 | 20.52 | 21.65 | 20.44 | 21.34 | 1,135,858 | +0.70(+3.39%) |
Jan 12, 2010 | 21.11 | 21.19 | 20.45 | 20.64 | 885,267 | -0.60(-2.80%) |
Jan 11, 2010 | 21.55 | 21.57 | 21.13 | 21.24 | 635,568 | -0.18(-0.86%) |
Jan 08, 2010 | 21.61 | 21.66 | 21.26 | 21.42 | 678,159 | -0.21(-0.97%) |
Jan 07, 2010 | 21.61 | 21.80 | 21.42 | 21.63 | 929,556 | +0.01(+0.04%) |
Jan 06, 2010 | 21.53 | 21.86 | 21.28 | 21.62 | 794,534 | +0.14(+0.64%) |
Jan 05, 2010 | 21.18 | 21.98 | 21.05 | 21.48 | 1,494,885 | +0.23(+1.10%) |
Jan 04, 2010 | 21.33 | 21.51 | 21.09 | 21.25 | 921,741 | +0.14(+0.69%) |
Dec 31, 2009 | 21.23 | 21.11 | 21.11 | 21.11 | 524,326 | -0.09(-0.42%) |
Dec 30, 2009 | 20.79 | 21.20 | 20.69 | 21.20 | 503,755 | +0.43(+2.05%) |
Dec 29, 2009 | 20.77 | 20.90 | 20.50 | 20.77 | 506,593 | +0.06(+0.31%) |
Dec 28, 2009 | 21.12 | 21.12 | 20.49 | 20.70 | 444,110 | -0.39(-1.87%) |
Dec 24, 2009 | 20.87 | 21.13 | 20.87 | 21.10 | 218,839 | +0.23(+1.08%) |
Dec 23, 2009 | 21.85 | 22.02 | 20.75 | 20.87 | 2,774,960 | +0.78(+3.88%) |
Dec 22, 2009 | 19.88 | 20.15 | 19.64 | 20.09 | 672,930 | +0.17(+0.85%) |
Dec 21, 2009 | 19.97 | 20.17 | 19.87 | 19.93 | 737,627 | -0.02(-0.12%) |
Dec 18, 2009 | 19.58 | 20.01 | 19.43 | 19.95 | 1,793,543 | +0.56(+2.90%) |
Dec 17, 2009 | 19.64 | 19.68 | 19.25 | 19.39 | 559,116 | -0.20(-1.03%) |
Dec 16, 2009 | 19.11 | 19.92 | 18.85 | 19.59 | 1,085,535 | +0.47(+2.48%) |
Dec 15, 2009 | 19.36 | 19.60 | 19.04 | 19.11 | 1,274,717 | -0.49(-2.50%) |
Dec 14, 2009 | 19.58 | 19.65 | 19.33 | 19.60 | 985,092 | +0.39(+2.01%) |
Dec 11, 2009 | 18.85 | 19.25 | 18.74 | 19.22 | 863,538 | +0.46(+2.44%) |
Dec 10, 2009 | 18.42 | 18.99 | 18.42 | 18.76 | 1,410,110 | +0.39(+2.10%) |
Dec 09, 2009 | 18.22 | 18.40 | 18.15 | 18.37 | 703,033 | +0.08(+0.44%) |
Dec 08, 2009 | 18.22 | 18.38 | 18.14 | 18.29 | 963,876 | -0.08(-0.44%) |
Dec 07, 2009 | 18.32 | 18.38 | 17.91 | 18.37 | 1,105,009 | +0.06(+0.35%) |
Dec 04, 2009 | 18.54 | 18.64 | 17.93 | 18.31 | 1,053,897 | +0.25(+1.38%) |
Dec 03, 2009 | 18.22 | 18.52 | 18.03 | 18.06 | 1,469,103 | -0.35(-1.92%) |
Dec 02, 2009 | 18.08 | 18.53 | 18.06 | 18.41 | 1,245,785 | +0.47(+2.60%) |
Dec 01, 2009 | 17.69 | 18.04 | 17.63 | 17.95 | 1,213,252 | +0.46(+2.62%) |
Nov 30, 2009 | 17.58 | 17.66 | 17.25 | 17.49 | 1,028,339 | -0.08(-0.46%) |
Nov 27, 2009 | 17.14 | 17.88 | 17.08 | 17.57 | 405,080 | +0.06(+0.37%) |
Nov 25, 2009 | 17.44 | 17.53 | 17.22 | 17.50 | 951,749 | +0.04(+0.23%) |
Nov 24, 2009 | 17.57 | 17.64 | 17.34 | 17.46 | 960,333 | -0.10(-0.55%) |
Nov 23, 2009 | 17.81 | 18.08 | 17.51 | 17.56 | 1,016,662 | +0.00(+0.00%) |
Nov 20, 2009 | 17.42 | 17.76 | 17.26 | 17.56 | 616,280 | +0.00(+0.00%) |
Nov 19, 2009 | 17.73 | 17.78 | 17.42 | 17.56 | 1,396,140 | -0.36(-2.02%) |
Nov 18, 2009 | 17.83 | 17.93 | 17.66 | 17.92 | 930,157 | +0.13(+0.72%) |
Nov 17, 2009 | 18.14 | 18.17 | 17.70 | 17.79 | 1,016,544 | -0.46(-2.51%) |
Nov 16, 2009 | 18.36 | 18.52 | 18.05 | 18.25 | 1,877,003 | -0.02(-0.13%) |
Nov 13, 2009 | 18.20 | 18.33 | 18.10 | 18.28 | 735,176 | +0.09(+0.49%) |
Nov 12, 2009 | 18.33 | 18.33 | 18.05 | 18.19 | 1,191,646 | -0.13(-0.70%) |
Nov 11, 2009 | 17.87 | 18.46 | 17.87 | 18.32 | 2,170,858 | +0.74(+4.21%) |
Nov 10, 2009 | 17.62 | 17.69 | 16.34 | 17.58 | 6,838,037 | -1.75(-9.07%) |
Nov 09, 2009 | 19.30 | 19.46 | 18.99 | 19.33 | 1,666,398 | +0.21(+1.09%) |
Nov 06, 2009 | 18.93 | 19.25 | 18.74 | 19.12 | 869,105 | +0.08(+0.42%) |
Nov 05, 2009 | 18.69 | 19.12 | 18.58 | 19.04 | 1,264,869 | +0.53(+2.87%) |
Nov 04, 2009 | 18.93 | 19.26 | 18.49 | 18.51 | 1,286,679 | -0.39(-2.04%) |
Nov 03, 2009 | 18.48 | 18.97 | 18.27 | 18.90 | 1,942,845 | +0.12(+0.64%) |