Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.93 | 25.07 | 23.16 | 24.46 | 213,510 | +0.53(+2.21%) |
Jan 28, 2010 | 24.68 | 24.90 | 23.69 | 23.93 | 150,142 | -0.61(-2.49%) |
Jan 27, 2010 | 23.77 | 24.80 | 23.48 | 24.55 | 165,944 | +0.69(+2.89%) |
Jan 26, 2010 | 23.27 | 24.02 | 22.57 | 23.86 | 258,754 | +0.41(+1.75%) |
Jan 25, 2010 | 24.09 | 24.43 | 22.98 | 23.45 | 351,628 | -0.61(-2.52%) |
Jan 22, 2010 | 24.88 | 25.02 | 23.77 | 24.05 | 268,190 | -0.90(-3.61%) |
Jan 21, 2010 | 26.23 | 26.75 | 24.80 | 24.95 | 278,926 | -1.30(-4.95%) |
Jan 20, 2010 | 27.01 | 27.01 | 25.77 | 26.25 | 239,782 | -1.00(-3.67%) |
Jan 19, 2010 | 27.14 | 28.05 | 26.95 | 27.25 | 206,738 | -0.36(-1.30%) |
Jan 15, 2010 | 27.68 | 27.61 | 27.61 | 27.61 | 374,800 | +0.11(+0.40%) |
Jan 14, 2010 | 27.50 | 27.90 | 27.25 | 27.50 | 86,152 | -0.14(-0.51%) |
Jan 13, 2010 | 27.57 | 27.97 | 26.88 | 27.64 | 92,970 | +0.07(+0.25%) |
Jan 12, 2010 | 26.91 | 27.75 | 26.57 | 27.57 | 203,840 | +0.09(+0.33%) |
Jan 11, 2010 | 28.29 | 28.29 | 27.45 | 27.48 | 117,696 | -0.75(-2.67%) |
Jan 08, 2010 | 28.88 | 28.88 | 27.67 | 28.23 | 177,626 | -0.80(-2.77%) |
Jan 07, 2010 | 27.93 | 29.09 | 27.30 | 29.04 | 190,818 | +1.15(+4.12%) |
Jan 06, 2010 | 27.96 | 28.41 | 27.39 | 27.89 | 198,282 | +0.14(+0.52%) |
Jan 05, 2010 | 27.25 | 28.17 | 26.37 | 27.75 | 501,544 | +0.59(+2.15%) |
Jan 04, 2010 | 27.93 | 28.44 | 27.02 | 27.16 | 219,686 | -0.32(-1.18%) |
Dec 31, 2009 | 28.05 | 27.48 | 27.48 | 27.48 | 250,400 | -0.66(-2.36%) |
Dec 30, 2009 | 28.45 | 28.45 | 27.51 | 28.15 | 115,472 | -0.10(-0.35%) |
Dec 29, 2009 | 29.02 | 29.05 | 28.15 | 28.25 | 138,964 | -0.46(-1.62%) |
Dec 28, 2009 | 29.64 | 29.65 | 28.30 | 28.71 | 198,922 | -0.89(-2.99%) |
Dec 24, 2009 | 29.32 | 29.86 | 29.28 | 29.60 | 67,838 | +0.28(+0.94%) |
Dec 23, 2009 | 29.00 | 29.52 | 28.77 | 29.32 | 83,528 | +0.36(+1.24%) |
Dec 22, 2009 | 28.56 | 29.34 | 28.25 | 28.96 | 169,922 | +0.33(+1.15%) |
Dec 21, 2009 | 29.63 | 29.72 | 28.36 | 28.64 | 320,940 | -1.02(-3.44%) |
Dec 18, 2009 | 28.88 | 29.95 | 27.77 | 29.66 | 661,168 | +1.78(+6.37%) |
Dec 17, 2009 | 27.30 | 27.95 | 27.06 | 27.88 | 150,100 | +0.23(+0.85%) |
Dec 16, 2009 | 27.50 | 28.55 | 27.18 | 27.64 | 182,336 | +0.48(+1.77%) |
Dec 15, 2009 | 27.73 | 28.04 | 26.60 | 27.16 | 208,362 | -0.61(-2.18%) |
Dec 14, 2009 | 26.75 | 28.00 | 26.71 | 27.77 | 179,674 | +1.19(+4.48%) |
Dec 11, 2009 | 27.71 | 27.71 | 26.11 | 26.58 | 128,780 | -0.05(-0.19%) |
Dec 10, 2009 | 28.34 | 28.50 | 26.54 | 26.63 | 338,732 | -1.37(-4.89%) |
Dec 09, 2009 | 28.05 | 28.18 | 27.04 | 28.00 | 279,354 | +0.66(+2.40%) |
Dec 08, 2009 | 25.14 | 28.66 | 25.05 | 27.34 | 745,128 | +2.12(+8.43%) |
Dec 07, 2009 | 25.18 | 25.45 | 24.77 | 25.22 | 183,268 | +0.51(+2.06%) |
Dec 04, 2009 | 24.11 | 25.12 | 24.00 | 24.71 | 247,514 | +0.89(+3.74%) |
Dec 03, 2009 | 24.18 | 24.43 | 23.77 | 23.82 | 170,894 | -0.36(-1.49%) |
Dec 02, 2009 | 24.50 | 24.64 | 24.08 | 24.18 | 128,752 | -0.05(-0.19%) |
Dec 01, 2009 | 24.86 | 24.86 | 23.95 | 24.23 | 159,216 | -0.34(-1.38%) |
Nov 30, 2009 | 23.55 | 24.59 | 23.50 | 24.57 | 166,616 | +1.01(+4.29%) |
Nov 27, 2009 | 23.82 | 24.08 | 23.55 | 23.55 | 118,310 | -0.86(-3.52%) |
Nov 25, 2009 | 24.50 | 24.70 | 24.24 | 24.41 | 120,748 | -0.16(-0.65%) |
Nov 24, 2009 | 24.68 | 24.73 | 24.45 | 24.57 | 92,284 | -0.16(-0.65%) |
Nov 23, 2009 | 24.78 | 24.86 | 24.30 | 24.73 | 128,902 | +0.37(+1.52%) |
Nov 20, 2009 | 24.05 | 24.45 | 23.97 | 24.36 | 97,044 | +0.16(+0.68%) |
Nov 19, 2009 | 24.50 | 25.12 | 23.64 | 24.20 | 239,858 | -0.61(-2.46%) |
Nov 18, 2009 | 24.39 | 25.12 | 24.16 | 24.81 | 91,286 | +0.50(+2.08%) |
Nov 17, 2009 | 24.91 | 25.50 | 24.22 | 24.30 | 173,280 | -0.64(-2.57%) |
Nov 16, 2009 | 24.20 | 25.10 | 24.20 | 24.95 | 247,276 | +0.86(+3.55%) |
Nov 13, 2009 | 23.91 | 24.23 | 23.66 | 24.09 | 105,040 | +0.48(+2.01%) |
Nov 12, 2009 | 24.69 | 24.98 | 23.56 | 23.61 | 217,588 | -1.12(-4.55%) |
Nov 11, 2009 | 25.32 | 25.70 | 24.40 | 24.74 | 184,920 | -0.23(-0.90%) |
Nov 10, 2009 | 24.41 | 25.33 | 24.38 | 24.96 | 222,362 | +0.64(+2.65%) |
Nov 09, 2009 | 24.43 | 25.41 | 24.28 | 24.32 | 294,170 | -0.02(-0.08%) |
Nov 06, 2009 | 24.01 | 24.75 | 23.64 | 24.34 | 151,474 | -0.27(-1.10%) |
Nov 05, 2009 | 24.00 | 24.61 | 23.75 | 24.61 | 235,510 | +1.11(+4.70%) |
Nov 04, 2009 | 23.70 | 24.55 | 23.25 | 23.50 | 249,660 | -0.05(-0.23%) |
Nov 03, 2009 | 21.90 | 23.65 | 21.90 | 23.56 | 223,792 | +0.83(+3.65%) |