Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.55 | 27.14 | 26.52 | 26.66 | 480,868 | +0.27(+1.02%) |
Jan 28, 2010 | 27.05 | 27.09 | 26.09 | 26.39 | 574,475 | -0.64(-2.37%) |
Jan 27, 2010 | 26.10 | 27.04 | 26.10 | 27.03 | 462,136 | +0.75(+2.85%) |
Jan 26, 2010 | 26.10 | 26.77 | 25.78 | 26.28 | 451,712 | +0.13(+0.50%) |
Jan 25, 2010 | 26.24 | 26.44 | 25.64 | 26.15 | 468,840 | +0.18(+0.69%) |
Jan 22, 2010 | 26.17 | 26.61 | 25.78 | 25.97 | 700,609 | -0.17(-0.65%) |
Jan 21, 2010 | 25.53 | 26.22 | 25.37 | 26.14 | 814,017 | +0.57(+2.23%) |
Jan 20, 2010 | 25.81 | 25.95 | 24.59 | 25.57 | 731,366 | -0.41(-1.58%) |
Jan 19, 2010 | 24.52 | 25.98 | 23.55 | 25.98 | 821,984 | +2.10(+8.79%) |
Jan 15, 2010 | 24.74 | 23.88 | 23.88 | 23.88 | 509,700 | -0.74(-3.01%) |
Jan 14, 2010 | 24.65 | 24.90 | 24.55 | 24.62 | 283,415 | -0.03(-0.12%) |
Jan 13, 2010 | 24.52 | 24.75 | 24.25 | 24.65 | 288,555 | +0.14(+0.57%) |
Jan 12, 2010 | 24.61 | 24.99 | 24.41 | 24.51 | 351,886 | -0.33(-1.33%) |
Jan 11, 2010 | 24.41 | 24.95 | 24.29 | 24.84 | 369,056 | +0.47(+1.93%) |
Jan 08, 2010 | 24.43 | 24.80 | 24.15 | 24.37 | 445,146 | -0.20(-0.81%) |
Jan 07, 2010 | 24.90 | 25.00 | 24.25 | 24.57 | 433,882 | -0.15(-0.61%) |
Jan 06, 2010 | 25.03 | 25.20 | 24.53 | 24.72 | 599,213 | -0.38(-1.51%) |
Jan 05, 2010 | 24.53 | 25.21 | 24.51 | 25.10 | 628,284 | +0.47(+1.91%) |
Jan 04, 2010 | 24.24 | 24.85 | 23.97 | 24.63 | 510,287 | +0.45(+1.86%) |
Dec 31, 2009 | 24.71 | 24.18 | 24.18 | 24.18 | 628,900 | -0.56(-2.26%) |
Dec 30, 2009 | 24.29 | 24.75 | 24.14 | 24.74 | 521,847 | +0.31(+1.27%) |
Dec 29, 2009 | 24.52 | 24.52 | 24.06 | 24.43 | 522,603 | +0.03(+0.12%) |
Dec 28, 2009 | 23.20 | 24.59 | 23.07 | 24.40 | 688,978 | +1.20(+5.17%) |
Dec 24, 2009 | 22.97 | 23.21 | 22.68 | 23.20 | 227,646 | +0.23(+1.00%) |
Dec 23, 2009 | 22.60 | 22.99 | 22.29 | 22.97 | 391,813 | +0.45(+2.00%) |
Dec 22, 2009 | 21.95 | 22.59 | 21.80 | 22.52 | 597,129 | +0.57(+2.60%) |
Dec 21, 2009 | 21.45 | 22.05 | 21.41 | 21.95 | 500,262 | +0.54(+2.52%) |
Dec 18, 2009 | 20.94 | 21.55 | 20.94 | 21.41 | 1,762,282 | +0.76(+3.68%) |
Dec 17, 2009 | 20.59 | 20.75 | 20.41 | 20.65 | 457,806 | -0.13(-0.63%) |
Dec 16, 2009 | 20.31 | 20.92 | 20.10 | 20.78 | 624,728 | +0.56(+2.77%) |
Dec 15, 2009 | 19.55 | 20.30 | 19.48 | 20.22 | 682,597 | +0.67(+3.43%) |
Dec 14, 2009 | 19.07 | 19.57 | 18.77 | 19.55 | 498,523 | +0.59(+3.11%) |
Dec 11, 2009 | 18.79 | 19.05 | 18.53 | 18.96 | 531,008 | +0.21(+1.12%) |
Dec 10, 2009 | 19.03 | 19.30 | 18.59 | 18.75 | 354,899 | -0.24(-1.26%) |
Dec 09, 2009 | 18.91 | 19.05 | 18.60 | 18.99 | 184,627 | +0.06(+0.32%) |
Dec 08, 2009 | 19.09 | 19.22 | 18.87 | 18.93 | 609,146 | -0.30(-1.56%) |
Dec 07, 2009 | 19.29 | 19.44 | 19.03 | 19.23 | 602,392 | -0.09(-0.47%) |
Dec 04, 2009 | 19.38 | 19.74 | 19.03 | 19.32 | 368,605 | +0.32(+1.68%) |
Dec 03, 2009 | 19.41 | 19.61 | 18.97 | 19.00 | 282,279 | -0.29(-1.50%) |
Dec 02, 2009 | 18.90 | 19.50 | 18.78 | 19.29 | 585,717 | +0.35(+1.85%) |
Dec 01, 2009 | 18.44 | 18.95 | 18.28 | 18.94 | 1,211,603 | +0.59(+3.22%) |
Nov 30, 2009 | 18.15 | 18.46 | 18.12 | 18.35 | 521,746 | +0.26(+1.44%) |
Nov 27, 2009 | 18.04 | 18.47 | 18.04 | 18.09 | 205,165 | -0.25(-1.36%) |
Nov 25, 2009 | 18.69 | 18.88 | 18.30 | 18.34 | 353,077 | -0.32(-1.71%) |
Nov 24, 2009 | 18.50 | 18.87 | 18.34 | 18.66 | 293,664 | +0.08(+0.43%) |
Nov 23, 2009 | 18.57 | 19.09 | 18.46 | 18.58 | 318,671 | +0.12(+0.65%) |
Nov 20, 2009 | 18.49 | 18.79 | 18.25 | 18.46 | 359,512 | -0.21(-1.12%) |
Nov 19, 2009 | 19.18 | 19.21 | 18.54 | 18.67 | 440,191 | -0.71(-3.66%) |
Nov 18, 2009 | 19.84 | 19.86 | 18.94 | 19.38 | 527,425 | -0.55(-2.76%) |
Nov 17, 2009 | 19.70 | 19.96 | 19.54 | 19.93 | 528,364 | +0.21(+1.06%) |
Nov 16, 2009 | 18.75 | 19.84 | 18.57 | 19.72 | 723,226 | +1.15(+6.19%) |
Nov 13, 2009 | 19.02 | 19.09 | 18.29 | 18.57 | 836,183 | -0.42(-2.21%) |
Nov 12, 2009 | 18.95 | 19.35 | 18.63 | 18.99 | 1,060,167 | +0.04(+0.21%) |
Nov 11, 2009 | 17.54 | 19.10 | 17.32 | 18.95 | 4,280,283 | +3.15(+19.94%) |
Nov 10, 2009 | 15.55 | 15.85 | 15.51 | 15.80 | 526,169 | +0.12(+0.77%) |
Nov 09, 2009 | 15.85 | 15.87 | 15.51 | 15.68 | 319,604 | -0.03(-0.19%) |
Nov 06, 2009 | 15.36 | 15.73 | 15.36 | 15.71 | 356,862 | +0.23(+1.49%) |
Nov 05, 2009 | 15.13 | 15.58 | 15.11 | 15.48 | 473,082 | +0.43(+2.86%) |
Nov 04, 2009 | 15.96 | 16.06 | 15.02 | 15.05 | 759,170 | -0.91(-5.70%) |
Nov 03, 2009 | 15.38 | 16.07 | 15.38 | 15.96 | 1,000,979 | +0.57(+3.70%) |