Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.25 | 23.28 | 22.88 | 22.96 | 78,698 | -0.22(-0.94%) |
Jan 28, 2010 | 23.53 | 23.53 | 22.93 | 23.17 | 107,406 | -0.30(-1.29%) |
Jan 27, 2010 | 23.18 | 23.49 | 23.06 | 23.48 | 77,882 | +0.24(+1.03%) |
Jan 26, 2010 | 23.25 | 23.39 | 23.03 | 23.24 | 66,360 | -0.04(-0.17%) |
Jan 25, 2010 | 23.50 | 23.50 | 23.17 | 23.28 | 55,600 | +0.05(+0.19%) |
Jan 22, 2010 | 23.58 | 23.74 | 23.23 | 23.23 | 186,820 | -0.42(-1.76%) |
Jan 21, 2010 | 24.21 | 24.25 | 23.63 | 23.65 | 96,989 | -0.54(-2.24%) |
Jan 20, 2010 | 24.55 | 24.63 | 23.93 | 24.19 | 113,912 | -0.33(-1.37%) |
Jan 19, 2010 | 24.38 | 24.60 | 24.25 | 24.53 | 95,071 | +0.20(+0.84%) |
Jan 15, 2010 | 24.63 | 24.32 | 24.32 | 24.32 | 78,229 | -0.30(-1.21%) |
Jan 14, 2010 | 24.43 | 24.65 | 24.34 | 24.62 | 85,763 | +0.16(+0.67%) |
Jan 13, 2010 | 24.22 | 24.49 | 24.20 | 24.46 | 66,751 | +0.30(+1.26%) |
Jan 12, 2010 | 24.21 | 24.28 | 24.04 | 24.16 | 358,338 | -0.23(-0.93%) |
Jan 11, 2010 | 24.28 | 24.38 | 24.16 | 24.38 | 158,576 | +0.19(+0.79%) |
Jan 08, 2010 | 24.04 | 24.19 | 23.97 | 24.19 | 117,821 | +0.14(+0.56%) |
Jan 07, 2010 | 23.97 | 24.11 | 23.81 | 24.06 | 103,724 | +0.06(+0.26%) |
Jan 06, 2010 | 23.73 | 24.02 | 23.71 | 23.99 | 138,459 | +0.21(+0.89%) |
Jan 05, 2010 | 23.67 | 23.79 | 23.56 | 23.78 | 146,514 | +0.14(+0.57%) |
Jan 04, 2010 | 23.39 | 23.65 | 23.26 | 23.64 | 320,330 | +0.58(+2.53%) |
Dec 31, 2009 | 23.49 | 23.06 | 23.06 | 23.06 | 82,649 | -0.34(-1.45%) |
Dec 30, 2009 | 23.42 | 23.45 | 23.31 | 23.40 | 156,468 | +0.00(+0.02%) |
Dec 29, 2009 | 23.40 | 23.49 | 23.39 | 23.39 | 119,501 | +0.03(+0.14%) |
Dec 28, 2009 | 23.52 | 23.52 | 23.28 | 23.36 | 229,948 | +0.00(+0.02%) |
Dec 24, 2009 | 23.38 | 23.44 | 23.35 | 23.36 | 108,226 | +0.05(+0.21%) |
Dec 23, 2009 | 23.43 | 23.68 | 23.23 | 23.31 | 265,269 | -0.11(-0.45%) |
Dec 22, 2009 | 24.16 | 24.16 | 23.34 | 23.42 | 1,065,087 | +0.14(+0.59%) |
Dec 21, 2009 | 23.09 | 23.39 | 23.09 | 23.28 | 42,818 | +0.29(+1.28%) |
Dec 18, 2009 | 23.16 | 23.16 | 22.86 | 22.98 | 80,755 | -0.03(-0.12%) |
Dec 17, 2009 | 23.21 | 23.21 | 22.93 | 23.01 | 30,986 | -0.27(-1.15%) |
Dec 16, 2009 | 23.31 | 23.33 | 23.18 | 23.28 | 51,346 | +0.05(+0.19%) |
Dec 15, 2009 | 23.23 | 23.33 | 23.09 | 23.23 | 44,279 | -0.04(-0.17%) |
Dec 14, 2009 | 23.19 | 23.27 | 23.15 | 23.27 | 67,936 | +0.33(+1.42%) |
Dec 11, 2009 | 22.66 | 22.98 | 22.66 | 22.95 | 49,660 | +0.37(+1.64%) |
Dec 10, 2009 | 22.69 | 22.95 | 22.50 | 22.58 | 67,447 | -0.01(-0.06%) |
Dec 09, 2009 | 22.72 | 22.72 | 22.39 | 22.59 | 65,005 | -0.15(-0.66%) |
Dec 08, 2009 | 22.86 | 23.02 | 22.62 | 22.74 | 108,436 | -0.18(-0.79%) |
Dec 07, 2009 | 22.74 | 22.92 | 22.73 | 22.92 | 62,709 | +0.19(+0.84%) |
Dec 04, 2009 | 22.63 | 22.87 | 22.44 | 22.73 | 38,613 | +0.45(+2.03%) |
Dec 03, 2009 | 22.32 | 22.49 | 22.28 | 22.28 | 36,277 | -0.10(-0.44%) |
Dec 02, 2009 | 22.24 | 22.49 | 22.24 | 22.38 | 60,006 | +0.14(+0.65%) |
Dec 01, 2009 | 22.28 | 22.29 | 22.16 | 22.23 | 87,024 | +0.33(+1.49%) |
Nov 30, 2009 | 21.99 | 21.99 | 21.72 | 21.91 | 27,369 | -0.14(-0.66%) |
Nov 27, 2009 | 21.63 | 22.15 | 21.63 | 22.05 | 6,530 | -0.36(-1.60%) |
Nov 25, 2009 | 22.28 | 22.41 | 22.23 | 22.41 | 26,757 | +0.18(+0.79%) |
Nov 24, 2009 | 22.32 | 22.32 | 22.06 | 22.23 | 32,186 | -0.06(-0.26%) |
Nov 23, 2009 | 22.13 | 22.38 | 22.13 | 22.29 | 23,044 | +0.38(+1.73%) |
Nov 20, 2009 | 21.77 | 21.95 | 21.75 | 21.91 | 25,703 | +0.07(+0.31%) |
Nov 19, 2009 | 22.11 | 22.11 | 21.60 | 21.84 | 22,315 | -0.33(-1.47%) |
Nov 18, 2009 | 22.27 | 22.35 | 22.08 | 22.17 | 16,410 | -0.23(-1.01%) |
Nov 17, 2009 | 22.30 | 22.42 | 22.22 | 22.39 | 26,315 | +0.01(+0.04%) |
Nov 16, 2009 | 22.04 | 22.41 | 21.94 | 22.39 | 62,826 | +0.50(+2.30%) |
Nov 13, 2009 | 21.63 | 21.93 | 21.63 | 21.88 | 26,567 | +0.27(+1.24%) |
Nov 12, 2009 | 21.83 | 21.96 | 21.57 | 21.62 | 42,765 | -0.23(-1.04%) |
Nov 11, 2009 | 21.89 | 22.02 | 21.75 | 21.84 | 29,294 | +0.14(+0.63%) |
Nov 10, 2009 | 21.77 | 21.90 | 21.64 | 21.71 | 21,528 | -0.11(-0.50%) |
Nov 09, 2009 | 21.62 | 21.82 | 21.61 | 21.82 | 20,096 | +0.43(+2.03%) |
Nov 06, 2009 | 21.20 | 21.46 | 21.16 | 21.38 | 40,036 | +0.07(+0.34%) |
Nov 05, 2009 | 20.88 | 21.31 | 20.87 | 21.31 | 34,955 | +0.67(+3.24%) |
Nov 04, 2009 | 20.71 | 20.96 | 20.55 | 20.64 | 72,576 | +0.09(+0.42%) |
Nov 03, 2009 | 20.32 | 20.57 | 20.32 | 20.55 | 720,523 | -0.02(-0.08%) |