Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.07 | 21.32 | 20.96 | 21.05 | 1,425,612 | +0.02(+0.12%) |
Jan 28, 2010 | 21.49 | 21.49 | 21.02 | 21.02 | 1,129,464 | -0.35(-1.64%) |
Jan 27, 2010 | 21.19 | 21.41 | 21.07 | 21.37 | 769,222 | +0.19(+0.88%) |
Jan 26, 2010 | 21.27 | 21.43 | 21.15 | 21.19 | 470,670 | -0.02(-0.08%) |
Jan 25, 2010 | 21.02 | 21.28 | 20.98 | 21.20 | 1,025,152 | +0.44(+2.12%) |
Jan 22, 2010 | 21.02 | 21.53 | 20.72 | 20.76 | 746,423 | -0.20(-0.93%) |
Jan 21, 2010 | 21.25 | 21.39 | 20.94 | 20.96 | 1,177,404 | -0.20(-0.96%) |
Jan 20, 2010 | 21.08 | 21.38 | 21.08 | 21.16 | 1,897,562 | -0.08(-0.38%) |
Jan 19, 2010 | 21.29 | 21.44 | 20.99 | 21.24 | 1,261,100 | +0.03(+0.15%) |
Jan 15, 2010 | 22.29 | 21.21 | 21.21 | 21.21 | 2,705,939 | -0.64(-2.94%) |
Jan 14, 2010 | 21.62 | 21.98 | 21.62 | 21.85 | 812,108 | +0.25(+1.17%) |
Jan 13, 2010 | 20.77 | 21.92 | 20.69 | 21.60 | 1,122,134 | +0.71(+3.39%) |
Jan 12, 2010 | 21.37 | 21.45 | 20.70 | 20.89 | 874,571 | -0.60(-2.80%) |
Jan 11, 2010 | 21.81 | 21.84 | 21.39 | 21.50 | 627,888 | -0.19(-0.86%) |
Jan 08, 2010 | 21.87 | 21.93 | 21.52 | 21.68 | 669,965 | -0.21(-0.97%) |
Jan 07, 2010 | 21.87 | 22.07 | 21.68 | 21.89 | 918,325 | +0.01(+0.04%) |
Jan 06, 2010 | 21.80 | 22.13 | 21.55 | 21.89 | 784,933 | +0.14(+0.64%) |
Jan 05, 2010 | 21.44 | 22.25 | 21.31 | 21.75 | 1,476,823 | +0.24(+1.10%) |
Jan 04, 2010 | 21.59 | 21.77 | 21.35 | 21.51 | 910,604 | +0.15(+0.69%) |
Dec 31, 2009 | 21.49 | 21.37 | 21.37 | 21.37 | 517,991 | -0.09(-0.42%) |
Dec 30, 2009 | 21.04 | 21.45 | 20.94 | 21.45 | 497,668 | +0.43(+2.05%) |
Dec 29, 2009 | 21.02 | 21.15 | 20.75 | 21.02 | 500,472 | +0.07(+0.31%) |
Dec 28, 2009 | 21.38 | 21.38 | 20.74 | 20.96 | 438,744 | -0.40(-1.87%) |
Dec 24, 2009 | 21.12 | 21.39 | 21.12 | 21.36 | 216,195 | +0.23(+1.08%) |
Dec 23, 2009 | 22.11 | 22.29 | 21.01 | 21.13 | 2,741,431 | +0.79(+3.88%) |
Dec 22, 2009 | 20.12 | 20.40 | 19.88 | 20.34 | 664,799 | +0.17(+0.85%) |
Dec 21, 2009 | 20.21 | 20.41 | 20.11 | 20.17 | 728,715 | -0.02(-0.12%) |
Dec 18, 2009 | 19.82 | 20.25 | 19.67 | 20.19 | 1,771,871 | +0.57(+2.90%) |
Dec 17, 2009 | 19.88 | 19.92 | 19.49 | 19.62 | 552,361 | -0.20(-1.03%) |
Dec 16, 2009 | 19.35 | 20.16 | 19.08 | 19.83 | 1,072,419 | +0.48(+2.48%) |
Dec 15, 2009 | 19.60 | 19.84 | 19.27 | 19.35 | 1,259,314 | -0.50(-2.50%) |
Dec 14, 2009 | 19.82 | 19.89 | 19.57 | 19.84 | 973,189 | +0.39(+2.01%) |
Dec 11, 2009 | 19.08 | 19.49 | 18.97 | 19.45 | 853,104 | +0.46(+2.44%) |
Dec 10, 2009 | 18.65 | 19.22 | 18.65 | 18.99 | 1,393,072 | +0.39(+2.10%) |
Dec 09, 2009 | 18.44 | 18.62 | 18.37 | 18.60 | 694,538 | +0.08(+0.44%) |
Dec 08, 2009 | 18.44 | 18.61 | 18.36 | 18.52 | 952,230 | -0.08(-0.44%) |
Dec 07, 2009 | 18.55 | 18.61 | 18.13 | 18.60 | 1,091,658 | +0.07(+0.35%) |
Dec 04, 2009 | 18.77 | 18.87 | 18.15 | 18.53 | 1,041,163 | +0.25(+1.38%) |
Dec 03, 2009 | 18.44 | 18.74 | 18.25 | 18.28 | 1,451,352 | -0.36(-1.92%) |
Dec 02, 2009 | 18.30 | 18.75 | 18.28 | 18.64 | 1,230,733 | +0.47(+2.60%) |
Dec 01, 2009 | 17.91 | 18.26 | 17.85 | 18.17 | 1,198,593 | +0.46(+2.62%) |
Nov 30, 2009 | 17.79 | 17.87 | 17.46 | 17.70 | 1,015,914 | -0.08(-0.46%) |
Nov 27, 2009 | 17.35 | 18.10 | 17.29 | 17.78 | 400,186 | +0.07(+0.37%) |
Nov 25, 2009 | 17.65 | 17.74 | 17.43 | 17.72 | 940,250 | +0.04(+0.23%) |
Nov 24, 2009 | 17.78 | 17.86 | 17.55 | 17.68 | 948,730 | -0.10(-0.55%) |
Nov 23, 2009 | 18.03 | 18.30 | 17.73 | 17.78 | 1,004,378 | +0.00(+0.00%) |
Nov 20, 2009 | 17.63 | 17.98 | 17.47 | 17.78 | 608,833 | +0.00(+0.00%) |
Nov 19, 2009 | 17.95 | 18.00 | 17.63 | 17.78 | 1,379,271 | -0.37(-2.02%) |
Nov 18, 2009 | 18.05 | 18.15 | 17.87 | 18.14 | 918,918 | +0.13(+0.72%) |
Nov 17, 2009 | 18.36 | 18.39 | 17.91 | 18.01 | 1,004,261 | -0.46(-2.51%) |
Nov 16, 2009 | 18.58 | 18.74 | 18.27 | 18.48 | 1,854,324 | -0.02(-0.13%) |
Nov 13, 2009 | 18.42 | 18.56 | 18.32 | 18.50 | 726,293 | +0.09(+0.49%) |
Nov 12, 2009 | 18.56 | 18.56 | 18.27 | 18.41 | 1,177,248 | -0.13(-0.70%) |
Nov 11, 2009 | 18.09 | 18.69 | 18.09 | 18.54 | 2,144,628 | +0.75(+4.21%) |
Nov 10, 2009 | 17.83 | 17.91 | 16.54 | 17.79 | 6,755,414 | -1.77(-9.07%) |
Nov 09, 2009 | 19.53 | 19.70 | 19.22 | 19.57 | 1,646,264 | +0.21(+1.09%) |
Nov 06, 2009 | 19.16 | 19.49 | 18.97 | 19.35 | 858,603 | +0.08(+0.42%) |
Nov 05, 2009 | 18.92 | 19.35 | 18.81 | 19.27 | 1,249,586 | +0.54(+2.87%) |
Nov 04, 2009 | 19.16 | 19.49 | 18.72 | 18.74 | 1,271,133 | -0.39(-2.04%) |
Nov 03, 2009 | 18.70 | 19.20 | 18.50 | 19.13 | 1,919,370 | +0.12(+0.64%) |