Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.55 | 21.62 | 21.19 | 21.19 | 3,498 | -0.46(-2.13%) |
Jan 28, 2010 | 21.90 | 22.07 | 21.56 | 21.65 | 12,830 | -0.18(-0.82%) |
Jan 27, 2010 | 21.72 | 21.83 | 21.39 | 21.83 | 4,191 | +0.22(+1.03%) |
Jan 26, 2010 | 21.67 | 21.85 | 21.61 | 21.61 | 1,563 | -0.25(-1.13%) |
Jan 25, 2010 | 22.00 | 22.04 | 21.83 | 21.85 | 8,453 | +0.26(+1.21%) |
Jan 22, 2010 | 21.85 | 22.74 | 21.45 | 21.59 | 8,671 | -0.44(-1.98%) |
Jan 21, 2010 | 22.42 | 22.42 | 22.02 | 22.03 | 4,952 | -0.41(-1.83%) |
Jan 20, 2010 | 22.64 | 22.64 | 21.98 | 22.44 | 6,326 | -0.54(-2.36%) |
Jan 19, 2010 | 22.89 | 22.98 | 22.80 | 22.98 | 3,891 | +0.08(+0.35%) |
Jan 15, 2010 | 22.66 | 22.90 | 22.90 | 22.90 | 2,020 | -0.10(-0.45%) |
Jan 14, 2010 | 22.91 | 23.01 | 22.91 | 23.01 | 6,989 | +0.03(+0.13%) |
Jan 13, 2010 | 22.73 | 22.98 | 22.73 | 22.98 | 3,981 | +0.05(+0.21%) |
Jan 12, 2010 | 22.86 | 22.93 | 22.72 | 22.93 | 13,978 | -0.19(-0.84%) |
Jan 11, 2010 | 23.05 | 23.12 | 22.98 | 23.12 | 12,780 | +0.28(+1.21%) |
Jan 08, 2010 | 22.80 | 22.85 | 22.57 | 22.85 | 13,445 | +0.23(+1.01%) |
Jan 07, 2010 | 22.37 | 22.63 | 22.23 | 22.62 | 22,148 | +0.16(+0.70%) |
Jan 06, 2010 | 22.23 | 22.64 | 22.23 | 22.46 | 22,412 | +0.14(+0.64%) |
Jan 05, 2010 | 22.32 | 22.45 | 22.32 | 22.32 | 7,805 | +0.10(+0.45%) |
Jan 04, 2010 | 22.13 | 22.49 | 22.13 | 22.22 | 6,925 | +0.53(+2.47%) |
Dec 31, 2009 | 21.86 | 21.68 | 21.68 | 21.68 | 1,010 | -0.18(-0.82%) |
Dec 30, 2009 | 21.61 | 21.86 | 21.61 | 21.86 | 2,156 | +0.07(+0.31%) |
Dec 29, 2009 | 22.09 | 22.09 | 21.72 | 21.80 | 5,120 | +0.07(+0.33%) |
Dec 28, 2009 | 21.61 | 21.72 | 21.61 | 21.72 | 6,147 | +0.07(+0.33%) |
Dec 24, 2009 | 21.90 | 21.90 | 21.65 | 21.65 | 1,518 | +0.05(+0.24%) |
Dec 23, 2009 | 21.25 | 21.62 | 21.25 | 21.60 | 7,322 | +0.19(+0.89%) |
Dec 22, 2009 | 21.21 | 21.42 | 21.18 | 21.41 | 13,652 | +0.09(+0.42%) |
Dec 21, 2009 | 21.09 | 21.44 | 20.90 | 21.32 | 60,105 | -0.07(-0.31%) |
Dec 18, 2009 | 21.25 | 21.40 | 21.17 | 21.39 | 14,737 | +0.01(+0.03%) |
Dec 17, 2009 | 21.33 | 21.44 | 21.02 | 21.38 | 13,499 | -0.20(-0.91%) |
Dec 16, 2009 | 21.88 | 21.88 | 21.58 | 21.58 | 25,425 | +0.02(+0.11%) |
Dec 15, 2009 | 21.43 | 21.55 | 21.41 | 21.55 | 4,893 | -0.22(-1.01%) |
Dec 14, 2009 | 21.74 | 21.77 | 21.60 | 21.77 | 12,022 | +0.18(+0.82%) |
Dec 11, 2009 | 21.77 | 21.81 | 21.40 | 21.59 | 50,511 | -0.01(-0.05%) |
Dec 10, 2009 | 21.75 | 21.83 | 21.59 | 21.61 | 11,862 | -0.15(-0.68%) |
Dec 09, 2009 | 21.75 | 21.75 | 21.30 | 21.75 | 7,740 | -0.01(-0.03%) |
Dec 08, 2009 | 22.00 | 22.00 | 21.63 | 21.76 | 6,890 | -0.52(-2.35%) |
Dec 07, 2009 | 22.32 | 22.41 | 22.10 | 22.28 | 41,665 | -0.03(-0.13%) |
Dec 04, 2009 | 22.66 | 22.76 | 22.22 | 22.31 | 19,148 | -0.31(-1.39%) |
Dec 03, 2009 | 22.85 | 22.87 | 22.59 | 22.63 | 5,129 | -0.17(-0.76%) |
Dec 02, 2009 | 22.62 | 22.89 | 22.57 | 22.80 | 3,173 | +0.23(+1.04%) |
Dec 01, 2009 | 22.31 | 22.66 | 22.31 | 22.57 | 40,571 | +0.59(+2.66%) |
Nov 30, 2009 | 21.97 | 22.02 | 21.73 | 21.98 | 5,501 | -0.20(-0.92%) |
Nov 27, 2009 | 21.55 | 22.23 | 21.55 | 22.18 | 9,787 | -0.62(-2.71%) |
Nov 25, 2009 | 22.81 | 22.81 | 22.63 | 22.80 | 6,390 | +0.07(+0.30%) |
Nov 24, 2009 | 22.47 | 22.73 | 22.47 | 22.73 | 8,258 | +0.14(+0.63%) |
Nov 23, 2009 | 22.58 | 22.74 | 22.45 | 22.59 | 12,088 | +0.25(+1.12%) |
Nov 20, 2009 | 22.29 | 22.40 | 21.33 | 22.34 | 8,223 | -0.34(-1.52%) |
Nov 19, 2009 | 22.70 | 23.09 | 22.59 | 22.69 | 4,859 | -0.49(-2.12%) |
Nov 18, 2009 | 23.17 | 23.19 | 23.00 | 23.18 | 5,918 | -0.07(-0.31%) |
Nov 17, 2009 | 23.14 | 23.27 | 22.94 | 23.25 | 32,038 | -0.04(-0.18%) |
Nov 16, 2009 | 22.95 | 23.45 | 22.95 | 23.29 | 13,655 | +0.65(+2.86%) |
Nov 13, 2009 | 22.59 | 22.72 | 22.44 | 22.64 | 3,944 | +0.27(+1.19%) |
Nov 12, 2009 | 22.79 | 22.84 | 22.38 | 22.38 | 28,213 | -0.37(-1.64%) |
Nov 11, 2009 | 23.45 | 23.45 | 22.69 | 22.75 | 6,846 | +0.06(+0.26%) |
Nov 10, 2009 | 22.71 | 22.78 | 22.44 | 22.69 | 12,362 | -0.17(-0.73%) |
Nov 09, 2009 | 22.69 | 23.49 | 22.63 | 22.86 | 38,259 | +0.61(+2.75%) |
Nov 06, 2009 | 22.18 | 23.28 | 22.12 | 22.25 | 6,645 | +0.03(+0.13%) |
Nov 05, 2009 | 21.97 | 22.25 | 21.87 | 22.22 | 9,859 | +0.44(+2.02%) |
Nov 04, 2009 | 21.62 | 21.78 | 21.61 | 21.78 | 6,664 | +0.55(+2.61%) |
Nov 03, 2009 | 21.11 | 21.30 | 21.04 | 21.23 | 7,807 | -0.17(-0.78%) |