Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.62 | 20.96 | 19.38 | 20.85 | 3,248,789 | +1.74(+9.11%) |
Jan 28, 2010 | 18.48 | 19.80 | 17.97 | 19.11 | 7,006,207 | -3.98(-17.23%) |
Jan 27, 2010 | 22.72 | 23.23 | 22.52 | 23.09 | 507,457 | +0.32(+1.42%) |
Jan 26, 2010 | 22.97 | 23.15 | 22.68 | 22.77 | 475,049 | -0.33(-1.44%) |
Jan 25, 2010 | 23.60 | 23.86 | 22.93 | 23.10 | 360,881 | -0.41(-1.72%) |
Jan 22, 2010 | 23.87 | 24.18 | 23.44 | 23.51 | 324,504 | -0.33(-1.39%) |
Jan 21, 2010 | 24.32 | 24.69 | 23.69 | 23.84 | 284,908 | -0.62(-2.52%) |
Jan 20, 2010 | 24.87 | 24.87 | 23.86 | 24.46 | 480,215 | -0.67(-2.68%) |
Jan 19, 2010 | 25.41 | 25.41 | 24.44 | 25.13 | 328,689 | +0.47(+1.91%) |
Jan 15, 2010 | 25.15 | 24.66 | 24.66 | 24.66 | 339,899 | -0.38(-1.51%) |
Jan 14, 2010 | 24.99 | 25.14 | 24.74 | 25.04 | 261,308 | -0.07(-0.29%) |
Jan 13, 2010 | 25.10 | 25.29 | 24.86 | 25.11 | 203,792 | +0.03(+0.11%) |
Jan 12, 2010 | 24.88 | 25.21 | 24.77 | 25.08 | 279,016 | -0.06(-0.22%) |
Jan 11, 2010 | 25.23 | 25.24 | 25.06 | 25.14 | 191,806 | -0.04(-0.15%) |
Jan 08, 2010 | 25.03 | 25.20 | 24.74 | 25.18 | 214,490 | -0.01(-0.04%) |
Jan 07, 2010 | 25.03 | 25.19 | 24.64 | 25.18 | 453,490 | +0.16(+0.63%) |
Jan 06, 2010 | 25.18 | 25.29 | 24.86 | 25.03 | 430,892 | -0.26(-1.02%) |
Jan 05, 2010 | 25.86 | 25.96 | 25.14 | 25.29 | 329,058 | -0.28(-1.08%) |
Jan 04, 2010 | 25.24 | 25.57 | 24.95 | 25.56 | 321,784 | +0.53(+2.13%) |
Dec 31, 2009 | 25.27 | 25.03 | 25.03 | 25.03 | 212,016 | -0.33(-1.31%) |
Dec 30, 2009 | 25.07 | 25.39 | 24.94 | 25.36 | 375,687 | +0.17(+0.66%) |
Dec 29, 2009 | 25.11 | 25.24 | 24.87 | 25.19 | 171,381 | +0.06(+0.26%) |
Dec 28, 2009 | 25.29 | 25.29 | 24.78 | 25.13 | 150,350 | -0.16(-0.62%) |
Dec 24, 2009 | 25.18 | 25.33 | 25.00 | 25.29 | 71,709 | +0.12(+0.48%) |
Dec 23, 2009 | 24.33 | 25.31 | 24.24 | 25.17 | 653,482 | +0.91(+3.76%) |
Dec 22, 2009 | 24.33 | 24.43 | 24.11 | 24.25 | 251,459 | +0.04(+0.15%) |
Dec 21, 2009 | 24.27 | 24.78 | 24.10 | 24.22 | 415,538 | +0.01(+0.04%) |
Dec 18, 2009 | 24.41 | 24.48 | 23.95 | 24.21 | 1,356,912 | -0.02(-0.08%) |
Dec 17, 2009 | 24.27 | 24.37 | 23.86 | 24.23 | 538,838 | -0.14(-0.57%) |
Dec 16, 2009 | 24.62 | 24.65 | 24.20 | 24.36 | 226,678 | -0.04(-0.15%) |
Dec 15, 2009 | 24.28 | 24.71 | 24.10 | 24.40 | 377,287 | -0.01(-0.04%) |
Dec 14, 2009 | 24.44 | 24.59 | 24.20 | 24.41 | 257,485 | +0.27(+1.11%) |
Dec 11, 2009 | 24.01 | 24.16 | 23.89 | 24.14 | 302,613 | +0.18(+0.77%) |
Dec 10, 2009 | 24.16 | 24.22 | 23.95 | 23.96 | 233,344 | -0.22(-0.91%) |
Dec 09, 2009 | 24.34 | 24.56 | 23.90 | 24.18 | 208,520 | -0.11(-0.45%) |
Dec 08, 2009 | 24.54 | 24.54 | 24.01 | 24.29 | 404,193 | -0.35(-1.42%) |
Dec 07, 2009 | 24.76 | 24.92 | 24.50 | 24.64 | 333,972 | -0.25(-1.00%) |
Dec 04, 2009 | 24.87 | 25.21 | 24.48 | 24.89 | 384,126 | +0.44(+1.81%) |
Dec 03, 2009 | 24.72 | 24.98 | 24.40 | 24.45 | 360,749 | -0.16(-0.64%) |
Dec 02, 2009 | 24.40 | 24.91 | 24.20 | 24.60 | 287,269 | +0.17(+0.68%) |
Dec 01, 2009 | 24.56 | 24.81 | 24.37 | 24.44 | 425,162 | +0.17(+0.72%) |
Nov 30, 2009 | 24.55 | 24.55 | 23.89 | 24.26 | 413,236 | -0.38(-1.53%) |
Nov 27, 2009 | 24.06 | 25.07 | 24.06 | 24.64 | 249,345 | -0.14(-0.56%) |
Nov 25, 2009 | 24.88 | 25.18 | 24.74 | 24.78 | 159,452 | -0.06(-0.22%) |
Nov 24, 2009 | 25.08 | 25.08 | 24.48 | 24.83 | 285,001 | -0.21(-0.85%) |
Nov 23, 2009 | 24.56 | 25.21 | 24.24 | 25.05 | 458,829 | +0.89(+3.70%) |
Nov 20, 2009 | 24.04 | 24.40 | 23.95 | 24.15 | 238,030 | +0.01(+0.04%) |
Nov 19, 2009 | 24.87 | 24.98 | 24.12 | 24.14 | 250,153 | -0.88(-3.50%) |
Nov 18, 2009 | 25.07 | 25.18 | 24.88 | 25.02 | 271,270 | +0.05(+0.18%) |
Nov 17, 2009 | 24.49 | 25.02 | 24.49 | 24.97 | 405,396 | +0.29(+1.16%) |
Nov 16, 2009 | 23.66 | 24.74 | 23.54 | 24.69 | 739,626 | +1.15(+4.89%) |
Nov 13, 2009 | 23.31 | 23.62 | 23.07 | 23.54 | 715,043 | +0.13(+0.55%) |
Nov 12, 2009 | 23.22 | 24.18 | 22.37 | 23.41 | 5,102,407 | -1.62(-6.48%) |
Nov 11, 2009 | 25.15 | 25.15 | 24.75 | 25.03 | 575,847 | +0.14(+0.55%) |
Nov 10, 2009 | 24.47 | 25.18 | 24.47 | 24.89 | 415,275 | +0.23(+0.93%) |
Nov 09, 2009 | 24.18 | 24.66 | 24.08 | 24.66 | 331,515 | +0.66(+2.76%) |
Nov 06, 2009 | 23.92 | 24.32 | 23.66 | 24.00 | 377,415 | -0.09(-0.38%) |
Nov 05, 2009 | 24.01 | 24.24 | 23.85 | 24.09 | 554,677 | +0.34(+1.44%) |
Nov 04, 2009 | 24.09 | 24.33 | 23.73 | 23.75 | 264,956 | -0.29(-1.19%) |
Nov 03, 2009 | 23.92 | 24.06 | 23.54 | 24.03 | 346,318 | +0.18(+0.73%) |