Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.19 | 24.33 | 23.47 | 23.47 | 967,717 | -0.66(-2.72%) |
Jan 28, 2010 | 24.33 | 24.43 | 23.60 | 24.12 | 610,600 | -0.18(-0.73%) |
Jan 27, 2010 | 23.62 | 24.68 | 23.33 | 24.30 | 1,251,549 | +1.94(+8.66%) |
Jan 26, 2010 | 21.62 | 22.54 | 21.41 | 22.36 | 564,925 | +0.65(+2.99%) |
Jan 25, 2010 | 21.91 | 22.09 | 21.46 | 21.72 | 441,976 | -0.02(-0.08%) |
Jan 22, 2010 | 22.29 | 22.56 | 21.65 | 21.73 | 371,602 | -0.64(-2.86%) |
Jan 21, 2010 | 22.78 | 23.00 | 22.35 | 22.37 | 425,602 | -0.34(-1.49%) |
Jan 20, 2010 | 23.10 | 23.10 | 22.47 | 22.71 | 279,568 | -0.43(-1.84%) |
Jan 19, 2010 | 22.79 | 23.22 | 22.62 | 23.14 | 298,771 | +0.36(+1.56%) |
Jan 15, 2010 | 23.52 | 22.78 | 22.78 | 22.78 | 383,363 | -0.62(-2.66%) |
Jan 14, 2010 | 23.15 | 23.51 | 23.13 | 23.40 | 150,913 | +0.13(+0.57%) |
Jan 13, 2010 | 23.03 | 23.34 | 22.86 | 23.27 | 220,174 | +0.28(+1.20%) |
Jan 12, 2010 | 23.00 | 23.16 | 22.84 | 23.00 | 278,924 | -0.23(-0.99%) |
Jan 11, 2010 | 23.29 | 23.45 | 22.72 | 23.23 | 344,829 | -0.05(-0.23%) |
Jan 08, 2010 | 23.21 | 23.32 | 23.00 | 23.28 | 226,064 | +0.07(+0.31%) |
Jan 07, 2010 | 23.26 | 23.41 | 22.89 | 23.21 | 302,718 | -0.03(-0.11%) |
Jan 06, 2010 | 23.30 | 23.51 | 23.09 | 23.24 | 288,721 | -0.12(-0.53%) |
Jan 05, 2010 | 23.45 | 23.64 | 23.23 | 23.36 | 326,056 | -0.20(-0.83%) |
Jan 04, 2010 | 23.14 | 23.55 | 23.14 | 23.55 | 218,342 | +0.48(+2.08%) |
Dec 31, 2009 | 23.41 | 23.08 | 23.08 | 23.08 | 235,534 | -0.34(-1.44%) |
Dec 30, 2009 | 23.02 | 23.41 | 22.99 | 23.41 | 188,373 | +0.22(+0.96%) |
Dec 29, 2009 | 23.15 | 23.27 | 22.89 | 23.19 | 221,512 | +0.04(+0.19%) |
Dec 28, 2009 | 23.37 | 23.48 | 22.92 | 23.15 | 188,093 | -0.25(-1.06%) |
Dec 24, 2009 | 23.13 | 23.47 | 23.13 | 23.39 | 77,385 | +0.28(+1.19%) |
Dec 23, 2009 | 22.76 | 23.15 | 22.66 | 23.12 | 309,264 | +0.27(+1.17%) |
Dec 22, 2009 | 22.68 | 23.07 | 22.64 | 22.85 | 350,022 | +0.19(+0.82%) |
Dec 21, 2009 | 22.20 | 22.70 | 22.20 | 22.67 | 274,259 | +0.70(+3.19%) |
Dec 18, 2009 | 22.34 | 22.46 | 21.92 | 21.96 | 856,384 | -0.21(-0.96%) |
Dec 17, 2009 | 22.20 | 22.62 | 22.08 | 22.18 | 363,624 | -0.14(-0.64%) |
Dec 16, 2009 | 22.69 | 22.98 | 22.20 | 22.32 | 341,395 | -0.25(-1.10%) |
Dec 15, 2009 | 22.76 | 23.09 | 22.50 | 22.57 | 302,959 | -0.32(-1.40%) |
Dec 14, 2009 | 22.63 | 23.03 | 22.35 | 22.89 | 311,587 | +0.37(+1.66%) |
Dec 11, 2009 | 22.54 | 22.69 | 22.28 | 22.52 | 286,784 | +0.07(+0.32%) |
Dec 10, 2009 | 22.34 | 22.57 | 22.20 | 22.44 | 397,865 | +0.14(+0.64%) |
Dec 09, 2009 | 22.27 | 22.41 | 21.93 | 22.30 | 469,743 | -0.20(-0.91%) |
Dec 08, 2009 | 22.23 | 22.59 | 21.85 | 22.51 | 453,784 | -0.01(-0.04%) |
Dec 07, 2009 | 22.60 | 22.67 | 22.32 | 22.52 | 265,674 | -0.09(-0.39%) |
Dec 04, 2009 | 22.22 | 23.00 | 22.20 | 22.60 | 520,590 | +0.80(+3.67%) |
Dec 03, 2009 | 21.89 | 22.19 | 21.72 | 21.81 | 431,463 | -0.04(-0.16%) |
Dec 02, 2009 | 21.21 | 21.89 | 21.20 | 21.84 | 539,921 | +0.73(+3.45%) |
Dec 01, 2009 | 20.69 | 21.29 | 20.60 | 21.11 | 1,034,607 | +0.55(+2.68%) |
Nov 30, 2009 | 21.49 | 21.52 | 20.45 | 20.56 | 1,870,042 | -0.98(-4.54%) |
Nov 27, 2009 | 21.89 | 22.16 | 21.54 | 21.54 | 248,824 | -0.64(-2.88%) |
Nov 25, 2009 | 22.25 | 22.40 | 22.12 | 22.18 | 210,856 | -0.11(-0.48%) |
Nov 24, 2009 | 22.40 | 22.52 | 22.12 | 22.28 | 310,776 | -0.15(-0.67%) |
Nov 23, 2009 | 22.41 | 22.85 | 22.17 | 22.44 | 297,871 | +0.39(+1.77%) |
Nov 20, 2009 | 22.33 | 22.55 | 21.85 | 22.04 | 344,323 | -0.42(-1.86%) |
Nov 19, 2009 | 23.25 | 23.46 | 22.33 | 22.46 | 381,003 | -1.19(-5.03%) |
Nov 18, 2009 | 24.15 | 24.19 | 23.49 | 23.65 | 244,690 | -0.53(-2.20%) |
Nov 17, 2009 | 23.92 | 24.23 | 23.54 | 24.19 | 537,479 | +0.18(+0.74%) |
Nov 16, 2009 | 23.55 | 24.19 | 23.39 | 24.01 | 423,368 | +0.62(+2.66%) |
Nov 13, 2009 | 23.01 | 23.52 | 22.84 | 23.39 | 360,653 | +0.28(+1.19%) |
Nov 12, 2009 | 22.94 | 23.37 | 22.92 | 23.11 | 609,209 | +0.07(+0.31%) |
Nov 11, 2009 | 22.95 | 23.22 | 22.68 | 23.04 | 496,919 | +0.26(+1.13%) |
Nov 10, 2009 | 22.93 | 23.12 | 22.48 | 22.78 | 436,754 | -0.31(-1.35%) |
Nov 09, 2009 | 22.92 | 23.28 | 22.88 | 23.09 | 520,351 | +0.34(+1.48%) |
Nov 06, 2009 | 22.77 | 23.41 | 22.62 | 22.76 | 639,939 | -0.34(-1.46%) |
Nov 05, 2009 | 21.78 | 23.09 | 21.78 | 23.09 | 724,584 | +1.50(+6.95%) |
Nov 04, 2009 | 22.06 | 22.20 | 21.53 | 21.59 | 515,859 | -0.37(-1.70%) |
Nov 03, 2009 | 21.33 | 22.12 | 21.13 | 21.96 | 692,499 | +0.32(+1.48%) |