Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.50 | 23.50 | 23.47 | 23.49 | 1,776 | -0.02(-0.08%) |
Jan 28, 2010 | 23.50 | 23.53 | 23.44 | 23.51 | 2,776 | +0.05(+0.23%) |
Jan 27, 2010 | 23.55 | 23.55 | 23.46 | 23.46 | 1,831 | -0.09(-0.38%) |
Jan 26, 2010 | 24.20 | 24.20 | 22.66 | 23.55 | 6,337 | -0.09(-0.38%) |
Jan 25, 2010 | 23.64 | 23.64 | 23.64 | 23.64 | 111 | +0.12(+0.50%) |
Jan 22, 2010 | 24.28 | 24.28 | 23.52 | 23.52 | 2,971 | -0.31(-1.29%) |
Jan 21, 2010 | 23.96 | 23.96 | 23.76 | 23.83 | 1,571 | -0.39(-1.60%) |
Jan 19, 2010 | 24.21 | 24.21 | 24.21 | 24.21 | 1,443 | +0.10(+0.41%) |
Jan 15, 2010 | 24.15 | 24.11 | 24.11 | 24.11 | 4,107 | -0.08(-0.34%) |
Jan 14, 2010 | 24.20 | 24.21 | 24.13 | 24.20 | 3,695 | +0.05(+0.22%) |
Jan 13, 2010 | 24.14 | 24.20 | 24.14 | 24.14 | 444 | +0.10(+0.41%) |
Jan 12, 2010 | 24.20 | 24.20 | 23.84 | 24.04 | 4,194 | -0.27(-1.11%) |
Jan 11, 2010 | 24.27 | 24.31 | 24.17 | 24.31 | 1,303 | +0.13(+0.52%) |
Jan 08, 2010 | 24.20 | 24.20 | 24.15 | 24.19 | 888 | -0.07(-0.30%) |
Jan 07, 2010 | 24.20 | 24.28 | 24.20 | 24.26 | 1,332 | +0.06(+0.27%) |
Jan 06, 2010 | 24.75 | 24.75 | 24.20 | 24.20 | 6,524 | +0.06(+0.26%) |
Jan 05, 2010 | 24.28 | 24.28 | 24.13 | 24.13 | 1,998 | -0.02(-0.07%) |
Jan 04, 2010 | 24.12 | 24.24 | 24.02 | 24.15 | 39,413 | +0.37(+1.55%) |
Dec 31, 2009 | 23.86 | 23.78 | 23.78 | 23.78 | 3,219 | -0.16(-0.68%) |
Dec 30, 2009 | 23.84 | 23.94 | 23.84 | 23.94 | 3,202 | +0.06(+0.26%) |
Dec 29, 2009 | 23.79 | 23.88 | 23.72 | 23.88 | 2,331 | +0.09(+0.38%) |
Dec 28, 2009 | 23.81 | 23.90 | 23.69 | 23.79 | 677 | +0.04(+0.19%) |
Dec 23, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.05(+0.23%) |
Dec 22, 2009 | 23.87 | 23.87 | 23.68 | 23.69 | 3,279 | -0.18(-0.75%) |
Dec 21, 2009 | 23.99 | 24.07 | 23.87 | 23.87 | 11,745 | -0.09(-0.37%) |
Dec 18, 2009 | 23.92 | 23.96 | 23.92 | 23.96 | 527 | +0.02(+0.07%) |
Dec 17, 2009 | 23.94 | 23.94 | 23.94 | 23.94 | 222 | -0.29(-1.20%) |
Dec 16, 2009 | 23.66 | 24.25 | 23.66 | 24.23 | 626 | +0.08(+0.34%) |
Dec 15, 2009 | 25.07 | 25.07 | 24.04 | 24.15 | 9,760 | -0.11(-0.45%) |
Dec 14, 2009 | 24.65 | 24.65 | 24.24 | 24.26 | 2,783 | +0.04(+0.15%) |
Dec 11, 2009 | 24.21 | 24.22 | 24.20 | 24.22 | 2,297 | +0.08(+0.34%) |
Dec 10, 2009 | 24.20 | 24.21 | 24.14 | 24.14 | 1,570 | +0.26(+1.09%) |
Dec 09, 2009 | 23.92 | 24.09 | 23.88 | 23.88 | 1,339 | -0.21(-0.86%) |
Dec 08, 2009 | 24.18 | 24.18 | 24.01 | 24.09 | 1,089 | -0.28(-1.15%) |
Dec 07, 2009 | 24.29 | 24.37 | 24.29 | 24.37 | 2,024 | +0.16(+0.66%) |
Dec 04, 2009 | 24.73 | 24.73 | 24.21 | 24.21 | 754 | -0.26(-1.06%) |
Dec 03, 2009 | 24.81 | 24.81 | 24.32 | 24.47 | 1,134 | +0.14(+0.56%) |
Dec 02, 2009 | 24.06 | 24.46 | 24.06 | 24.33 | 11,278 | -0.06(-0.26%) |
Dec 01, 2009 | 24.46 | 24.49 | 23.88 | 24.39 | 20,678 | +0.13(+0.52%) |
Nov 30, 2009 | 24.30 | 24.30 | 24.27 | 24.27 | 1,040 | -0.02(-0.07%) |
Nov 27, 2009 | 24.20 | 24.29 | 24.11 | 24.29 | 1,276 | -0.09(-0.37%) |
Nov 25, 2009 | 24.37 | 24.38 | 24.37 | 24.38 | 222 | +0.02(+0.07%) |
Nov 24, 2009 | 24.34 | 24.36 | 24.25 | 24.36 | 2,442 | -0.01(-0.06%) |
Nov 23, 2009 | 24.32 | 24.38 | 24.32 | 24.37 | 1,826 | +0.17(+0.69%) |
Nov 19, 2009 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | -0.07(-0.30%) |
Nov 18, 2009 | 24.32 | 24.40 | 24.28 | 24.28 | 1,607 | -0.06(-0.24%) |
Nov 17, 2009 | 24.40 | 24.40 | 24.26 | 24.34 | 555 | -0.04(-0.16%) |
Nov 16, 2009 | 24.39 | 24.40 | 24.36 | 24.38 | 2,031 | +0.12(+0.48%) |
Nov 13, 2009 | 24.20 | 24.31 | 24.24 | 24.26 | 3,025 | +0.05(+0.22%) |
Nov 12, 2009 | 24.23 | 24.30 | 24.19 | 24.20 | 1,555 | -0.27(-1.10%) |
Nov 11, 2009 | 24.28 | 24.47 | 24.09 | 24.47 | 3,020 | +0.29(+1.19%) |
Nov 10, 2009 | 24.23 | 24.26 | 24.19 | 24.19 | 1,134 | -0.08(-0.33%) |
Nov 09, 2009 | 24.22 | 24.27 | 24.20 | 24.27 | 2,247 | +0.30(+1.24%) |
Nov 06, 2009 | 23.90 | 23.97 | 23.90 | 23.97 | 222 | -0.08(-0.34%) |
Nov 05, 2009 | 23.00 | 24.05 | 23.00 | 24.05 | 3,697 | +0.09(+0.38%) |
Nov 04, 2009 | 23.76 | 24.68 | 23.76 | 23.96 | 5,612 | +0.34(+1.43%) |
Nov 03, 2009 | 23.60 | 23.62 | 23.60 | 23.62 | 999 | -0.13(-0.55%) |