Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.89 | 24.27 | 23.80 | 24.10 | 185,067 | +0.30(+1.25%) |
Jan 28, 2010 | 24.18 | 24.44 | 23.55 | 23.80 | 199,907 | -0.27(-1.12%) |
Jan 27, 2010 | 23.46 | 24.09 | 23.23 | 24.07 | 372,470 | +0.47(+2.00%) |
Jan 26, 2010 | 23.66 | 23.73 | 23.21 | 23.60 | 205,140 | -0.06(-0.24%) |
Jan 25, 2010 | 23.87 | 24.09 | 23.49 | 23.66 | 191,750 | -0.14(-0.61%) |
Jan 22, 2010 | 24.17 | 24.50 | 23.73 | 23.80 | 145,114 | -0.55(-2.25%) |
Jan 21, 2010 | 25.02 | 25.03 | 24.23 | 24.35 | 133,723 | -0.58(-2.32%) |
Jan 20, 2010 | 25.73 | 25.84 | 24.78 | 24.93 | 272,222 | -0.89(-3.43%) |
Jan 19, 2010 | 23.98 | 25.94 | 23.98 | 25.81 | 479,295 | +1.94(+8.14%) |
Jan 15, 2010 | 24.69 | 23.87 | 23.87 | 23.87 | 367,909 | -0.83(-3.35%) |
Jan 14, 2010 | 24.54 | 24.74 | 24.35 | 24.70 | 103,468 | +0.02(+0.08%) |
Jan 13, 2010 | 24.89 | 24.92 | 24.45 | 24.68 | 165,454 | -0.14(-0.58%) |
Jan 12, 2010 | 24.88 | 25.00 | 24.64 | 24.82 | 109,316 | -0.13(-0.50%) |
Jan 11, 2010 | 24.72 | 25.01 | 24.52 | 24.95 | 119,307 | +0.27(+1.09%) |
Jan 08, 2010 | 24.79 | 24.93 | 24.61 | 24.68 | 131,685 | -0.26(-1.04%) |
Jan 07, 2010 | 24.96 | 24.99 | 24.51 | 24.94 | 143,796 | +0.04(+0.15%) |
Jan 06, 2010 | 24.55 | 25.33 | 24.43 | 24.90 | 275,953 | +0.25(+1.02%) |
Jan 05, 2010 | 24.22 | 24.98 | 23.77 | 24.65 | 256,619 | +0.43(+1.79%) |
Jan 04, 2010 | 24.35 | 24.42 | 23.99 | 24.22 | 248,310 | +0.21(+0.88%) |
Dec 31, 2009 | 24.75 | 24.00 | 24.00 | 24.00 | 123,329 | -0.83(-3.33%) |
Dec 30, 2009 | 25.00 | 25.12 | 24.59 | 24.83 | 152,827 | -0.06(-0.23%) |
Dec 29, 2009 | 24.96 | 24.99 | 24.73 | 24.89 | 85,005 | +0.05(+0.19%) |
Dec 28, 2009 | 24.93 | 24.98 | 24.64 | 24.84 | 73,963 | +0.06(+0.23%) |
Dec 24, 2009 | 24.65 | 24.81 | 24.46 | 24.78 | 35,099 | +0.23(+0.94%) |
Dec 23, 2009 | 24.48 | 24.60 | 24.22 | 24.55 | 75,466 | +0.22(+0.91%) |
Dec 22, 2009 | 23.96 | 24.43 | 23.83 | 24.33 | 127,260 | +0.38(+1.61%) |
Dec 21, 2009 | 23.91 | 24.10 | 23.69 | 23.95 | 160,405 | +0.21(+0.89%) |
Dec 18, 2009 | 24.20 | 24.20 | 23.28 | 23.73 | 429,430 | -0.35(-1.44%) |
Dec 17, 2009 | 24.54 | 24.72 | 23.78 | 24.08 | 202,808 | -0.65(-2.65%) |
Dec 16, 2009 | 24.88 | 25.15 | 24.49 | 24.74 | 126,533 | +0.06(+0.23%) |
Dec 15, 2009 | 24.45 | 24.99 | 24.30 | 24.68 | 165,523 | +0.16(+0.67%) |
Dec 14, 2009 | 24.44 | 24.64 | 24.41 | 24.51 | 303,017 | -0.69(-2.75%) |
Dec 11, 2009 | 24.59 | 25.28 | 24.58 | 25.21 | 158,728 | +0.79(+3.23%) |
Dec 10, 2009 | 24.59 | 24.89 | 24.21 | 24.42 | 256,240 | -0.17(-0.70%) |
Dec 09, 2009 | 24.71 | 24.73 | 24.33 | 24.59 | 76,898 | -0.16(-0.66%) |
Dec 08, 2009 | 24.75 | 25.14 | 24.63 | 24.75 | 106,468 | -0.19(-0.77%) |
Dec 07, 2009 | 24.89 | 25.26 | 24.86 | 24.95 | 103,609 | -0.02(-0.08%) |
Dec 04, 2009 | 24.61 | 24.97 | 24.52 | 24.97 | 182,473 | +0.79(+3.26%) |
Dec 03, 2009 | 24.37 | 24.55 | 24.06 | 24.18 | 228,840 | +0.00(+0.00%) |
Dec 02, 2009 | 24.36 | 24.70 | 24.05 | 24.18 | 121,960 | -0.05(-0.20%) |
Dec 01, 2009 | 24.18 | 24.48 | 23.92 | 24.23 | 234,171 | +0.26(+1.08%) |
Nov 30, 2009 | 23.63 | 24.04 | 23.16 | 23.97 | 271,101 | +0.38(+1.59%) |
Nov 27, 2009 | 23.81 | 24.07 | 23.57 | 23.59 | 94,402 | -0.71(-2.93%) |
Nov 25, 2009 | 24.61 | 24.84 | 24.18 | 24.30 | 181,926 | -0.10(-0.39%) |
Nov 24, 2009 | 24.61 | 24.61 | 24.21 | 24.40 | 169,999 | -0.13(-0.51%) |
Nov 23, 2009 | 23.77 | 24.75 | 23.70 | 24.52 | 196,623 | +1.11(+4.73%) |
Nov 20, 2009 | 23.27 | 23.50 | 23.09 | 23.42 | 111,777 | +0.09(+0.37%) |
Nov 19, 2009 | 23.65 | 23.65 | 23.10 | 23.33 | 230,834 | -0.49(-2.06%) |
Nov 18, 2009 | 23.84 | 23.95 | 23.60 | 23.82 | 78,687 | -0.02(-0.08%) |
Nov 17, 2009 | 23.55 | 23.99 | 23.48 | 23.84 | 140,141 | +0.28(+1.18%) |
Nov 16, 2009 | 22.94 | 23.79 | 22.80 | 23.56 | 295,211 | +0.65(+2.86%) |
Nov 13, 2009 | 22.73 | 23.13 | 22.53 | 22.91 | 79,759 | +0.21(+0.93%) |
Nov 12, 2009 | 23.21 | 23.52 | 22.60 | 22.70 | 153,152 | -0.51(-2.20%) |
Nov 11, 2009 | 23.06 | 23.25 | 22.90 | 23.21 | 153,262 | +0.19(+0.84%) |
Nov 10, 2009 | 22.67 | 23.08 | 22.62 | 23.01 | 133,585 | +0.23(+1.01%) |
Nov 09, 2009 | 22.64 | 23.02 | 22.43 | 22.78 | 147,023 | +0.36(+1.59%) |
Nov 06, 2009 | 22.59 | 22.81 | 22.33 | 22.43 | 130,356 | -0.25(-1.10%) |
Nov 05, 2009 | 22.04 | 22.75 | 22.04 | 22.68 | 194,323 | +0.86(+3.93%) |
Nov 04, 2009 | 21.93 | 22.28 | 21.75 | 21.82 | 216,467 | -0.14(-0.66%) |
Nov 03, 2009 | 21.52 | 22.00 | 21.33 | 21.96 | 782,757 | +0.41(+1.92%) |