Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.46 | 21.54 | 20.98 | 20.98 | 1,111,354 | -0.42(-1.97%) |
Jan 28, 2010 | 21.22 | 21.61 | 20.83 | 21.40 | 1,706,164 | +0.26(+1.25%) |
Jan 27, 2010 | 20.28 | 21.15 | 20.27 | 21.13 | 1,582,959 | +0.96(+4.75%) |
Jan 26, 2010 | 19.95 | 20.27 | 19.66 | 20.17 | 379,197 | +0.22(+1.13%) |
Jan 25, 2010 | 20.09 | 20.13 | 19.75 | 19.95 | 402,847 | +0.16(+0.79%) |
Jan 22, 2010 | 19.66 | 19.98 | 19.56 | 19.79 | 564,980 | +0.05(+0.25%) |
Jan 21, 2010 | 20.17 | 20.29 | 19.49 | 19.74 | 528,812 | -0.46(-2.27%) |
Jan 20, 2010 | 20.26 | 20.37 | 20.07 | 20.20 | 445,639 | -0.31(-1.53%) |
Jan 19, 2010 | 20.42 | 20.54 | 20.31 | 20.52 | 309,459 | +0.16(+0.77%) |
Jan 15, 2010 | 20.60 | 20.36 | 20.36 | 20.36 | 313,939 | -0.15(-0.72%) |
Jan 14, 2010 | 20.42 | 20.62 | 20.15 | 20.51 | 326,749 | -0.01(-0.05%) |
Jan 13, 2010 | 20.57 | 20.63 | 20.10 | 20.52 | 270,090 | +0.14(+0.67%) |
Jan 12, 2010 | 20.84 | 20.96 | 20.25 | 20.38 | 366,815 | -0.64(-3.02%) |
Jan 11, 2010 | 21.10 | 21.11 | 20.75 | 21.02 | 320,957 | +0.04(+0.19%) |
Jan 08, 2010 | 20.88 | 20.98 | 20.68 | 20.98 | 409,033 | +0.06(+0.28%) |
Jan 07, 2010 | 21.06 | 21.21 | 20.79 | 20.92 | 453,239 | -0.10(-0.47%) |
Jan 06, 2010 | 20.82 | 21.45 | 20.75 | 21.02 | 498,788 | +0.33(+1.61%) |
Jan 05, 2010 | 20.29 | 20.71 | 20.13 | 20.68 | 488,126 | +0.43(+2.12%) |
Jan 04, 2010 | 19.57 | 20.27 | 19.41 | 20.25 | 646,026 | +0.83(+4.28%) |
Dec 31, 2009 | 19.50 | 19.42 | 19.42 | 19.42 | 357,808 | -0.12(-0.60%) |
Dec 30, 2009 | 19.56 | 19.77 | 19.44 | 19.54 | 342,673 | -0.10(-0.50%) |
Dec 29, 2009 | 19.68 | 19.77 | 19.55 | 19.64 | 175,191 | -0.06(-0.30%) |
Dec 28, 2009 | 19.72 | 19.85 | 19.46 | 19.69 | 205,842 | +0.09(+0.45%) |
Dec 24, 2009 | 19.52 | 19.64 | 19.42 | 19.61 | 60,068 | +0.22(+1.16%) |
Dec 23, 2009 | 19.54 | 19.72 | 19.38 | 19.38 | 305,622 | -0.17(-0.85%) |
Dec 22, 2009 | 19.43 | 19.69 | 19.41 | 19.55 | 279,570 | +0.05(+0.25%) |
Dec 21, 2009 | 19.25 | 19.57 | 19.04 | 19.50 | 344,021 | +0.39(+2.05%) |
Dec 18, 2009 | 19.07 | 19.22 | 18.90 | 19.11 | 792,199 | +0.06(+0.31%) |
Dec 17, 2009 | 19.28 | 19.36 | 18.88 | 19.05 | 585,535 | -0.59(-2.99%) |
Dec 16, 2009 | 19.79 | 19.91 | 19.29 | 19.64 | 748,229 | -0.07(-0.35%) |
Dec 15, 2009 | 19.90 | 19.90 | 19.49 | 19.70 | 1,037,631 | -0.18(-0.89%) |
Dec 14, 2009 | 19.90 | 19.91 | 19.85 | 19.88 | 467,919 | -0.09(-0.44%) |
Dec 11, 2009 | 19.56 | 20.05 | 19.43 | 19.97 | 1,150,051 | +0.62(+3.18%) |
Dec 10, 2009 | 19.39 | 19.51 | 19.21 | 19.35 | 492,164 | +0.07(+0.36%) |
Dec 09, 2009 | 19.26 | 19.31 | 19.01 | 19.28 | 697,852 | +0.11(+0.56%) |
Dec 08, 2009 | 19.15 | 19.26 | 18.81 | 19.18 | 466,647 | -0.09(-0.46%) |
Dec 07, 2009 | 19.02 | 19.38 | 18.97 | 19.26 | 335,555 | +0.17(+0.87%) |
Dec 04, 2009 | 18.99 | 19.33 | 18.68 | 19.10 | 425,172 | +0.33(+1.77%) |
Dec 03, 2009 | 18.58 | 19.12 | 18.45 | 18.77 | 627,611 | +0.21(+1.11%) |
Dec 02, 2009 | 18.50 | 18.58 | 18.26 | 18.56 | 801,885 | +0.07(+0.37%) |
Dec 01, 2009 | 17.98 | 18.58 | 17.98 | 18.49 | 884,108 | +0.66(+3.73%) |
Nov 30, 2009 | 18.14 | 18.14 | 17.74 | 17.83 | 496,771 | -0.22(-1.19%) |
Nov 27, 2009 | 17.65 | 18.19 | 17.64 | 18.04 | 201,871 | -0.25(-1.39%) |
Nov 25, 2009 | 17.97 | 18.36 | 17.80 | 18.30 | 465,070 | +0.37(+2.07%) |
Nov 24, 2009 | 17.86 | 17.95 | 17.62 | 17.92 | 691,108 | +0.10(+0.55%) |
Nov 23, 2009 | 17.48 | 17.85 | 17.48 | 17.83 | 543,083 | +0.57(+3.29%) |
Nov 20, 2009 | 16.87 | 17.26 | 16.87 | 17.26 | 524,172 | +0.12(+0.68%) |
Nov 19, 2009 | 17.26 | 17.26 | 16.89 | 17.14 | 759,281 | -0.22(-1.29%) |
Nov 18, 2009 | 17.71 | 17.71 | 17.28 | 17.37 | 468,427 | -0.33(-1.88%) |
Nov 17, 2009 | 17.61 | 17.75 | 17.42 | 17.70 | 673,059 | -0.05(-0.28%) |
Nov 16, 2009 | 17.79 | 17.87 | 17.69 | 17.75 | 1,112,073 | +0.17(+0.95%) |
Nov 13, 2009 | 17.48 | 17.64 | 17.36 | 17.58 | 953,394 | -0.08(-0.44%) |
Nov 12, 2009 | 17.93 | 18.18 | 17.65 | 17.66 | 829,970 | -0.19(-1.04%) |
Nov 11, 2009 | 18.24 | 18.24 | 17.59 | 17.85 | 853,075 | -0.12(-0.65%) |
Nov 10, 2009 | 18.09 | 18.30 | 17.86 | 17.96 | 372,555 | -0.21(-1.13%) |
Nov 09, 2009 | 17.60 | 18.19 | 17.58 | 18.17 | 610,371 | +0.75(+4.32%) |
Nov 06, 2009 | 17.14 | 17.52 | 16.76 | 17.42 | 996,160 | -0.12(-0.67%) |
Nov 05, 2009 | 16.59 | 17.55 | 16.59 | 17.53 | 1,226,299 | +1.27(+7.82%) |
Nov 04, 2009 | 16.37 | 16.59 | 16.21 | 16.26 | 776,968 | +0.08(+0.48%) |
Nov 03, 2009 | 15.98 | 16.21 | 15.69 | 16.18 | 768,023 | +0.20(+1.22%) |