Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.12 | 24.45 | 23.35 | 23.57 | 215,176 | -0.53(-2.20%) |
Jan 28, 2010 | 24.83 | 24.83 | 23.41 | 24.10 | 130,404 | -0.63(-2.55%) |
Jan 27, 2010 | 23.90 | 24.87 | 23.86 | 24.73 | 191,264 | +0.66(+2.74%) |
Jan 26, 2010 | 24.22 | 24.33 | 23.93 | 24.07 | 139,532 | -0.16(-0.66%) |
Jan 25, 2010 | 24.79 | 24.79 | 23.88 | 24.23 | 225,246 | -0.38(-1.54%) |
Jan 22, 2010 | 24.59 | 24.95 | 24.23 | 24.61 | 253,176 | +0.04(+0.16%) |
Jan 21, 2010 | 25.10 | 25.17 | 24.46 | 24.57 | 247,902 | -0.56(-2.23%) |
Jan 20, 2010 | 25.45 | 25.74 | 24.89 | 25.13 | 124,156 | -0.61(-2.37%) |
Jan 19, 2010 | 25.44 | 25.75 | 25.44 | 25.74 | 189,488 | +0.44(+1.74%) |
Jan 15, 2010 | 25.28 | 25.30 | 25.30 | 25.30 | 297,400 | +0.15(+0.60%) |
Jan 14, 2010 | 25.10 | 25.88 | 24.83 | 25.15 | 247,098 | +0.01(+0.04%) |
Jan 13, 2010 | 24.78 | 25.19 | 24.48 | 25.14 | 249,082 | +0.39(+1.58%) |
Jan 12, 2010 | 23.39 | 24.84 | 23.07 | 24.75 | 654,686 | +1.35(+5.77%) |
Jan 11, 2010 | 24.73 | 25.00 | 22.35 | 23.40 | 772,232 | -1.31(-5.30%) |
Jan 08, 2010 | 24.20 | 24.83 | 24.06 | 24.71 | 299,227 | +0.35(+1.44%) |
Jan 07, 2010 | 23.13 | 24.46 | 22.91 | 24.36 | 250,410 | +1.18(+5.09%) |
Jan 06, 2010 | 22.94 | 23.33 | 22.65 | 23.18 | 227,922 | +0.14(+0.61%) |
Jan 05, 2010 | 23.99 | 23.99 | 23.00 | 23.04 | 174,430 | -1.06(-4.40%) |
Jan 04, 2010 | 24.84 | 25.01 | 23.93 | 24.10 | 173,902 | -0.36(-1.47%) |
Dec 31, 2009 | 24.19 | 24.46 | 24.46 | 24.46 | 156,000 | +0.19(+0.78%) |
Dec 30, 2009 | 24.23 | 24.53 | 23.94 | 24.27 | 62,871 | -0.15(-0.61%) |
Dec 29, 2009 | 24.42 | 24.54 | 24.26 | 24.42 | 50,117 | +0.13(+0.54%) |
Dec 28, 2009 | 24.33 | 24.50 | 23.82 | 24.29 | 78,334 | -0.18(-0.74%) |
Dec 24, 2009 | 24.45 | 24.82 | 24.15 | 24.47 | 83,968 | +0.08(+0.33%) |
Dec 23, 2009 | 23.50 | 25.01 | 23.38 | 24.39 | 375,229 | +1.10(+4.72%) |
Dec 22, 2009 | 22.05 | 23.73 | 22.05 | 23.29 | 349,554 | +1.25(+5.67%) |
Dec 21, 2009 | 21.73 | 22.34 | 21.61 | 22.04 | 104,481 | +0.37(+1.71%) |
Dec 18, 2009 | 21.77 | 22.06 | 21.01 | 21.67 | 372,779 | +0.12(+0.56%) |
Dec 17, 2009 | 22.25 | 22.25 | 21.22 | 21.55 | 100,602 | -0.91(-4.05%) |
Dec 16, 2009 | 22.80 | 23.07 | 22.45 | 22.46 | 179,412 | -0.22(-0.97%) |
Dec 15, 2009 | 22.21 | 22.78 | 21.74 | 22.68 | 147,774 | +0.48(+2.16%) |
Dec 14, 2009 | 22.07 | 22.25 | 21.90 | 22.20 | 85,721 | +0.25(+1.14%) |
Dec 11, 2009 | 21.54 | 21.99 | 21.52 | 21.95 | 108,240 | +0.46(+2.14%) |
Dec 10, 2009 | 21.63 | 21.81 | 21.24 | 21.49 | 75,018 | -0.11(-0.51%) |
Dec 09, 2009 | 21.19 | 21.62 | 20.98 | 21.60 | 91,186 | +0.44(+2.08%) |
Dec 08, 2009 | 21.66 | 21.69 | 21.11 | 21.16 | 149,079 | -0.71(-3.25%) |
Dec 07, 2009 | 21.73 | 21.87 | 21.57 | 21.87 | 79,865 | +0.16(+0.74%) |
Dec 04, 2009 | 21.41 | 21.90 | 21.05 | 21.71 | 91,746 | +0.79(+3.78%) |
Dec 03, 2009 | 21.73 | 21.89 | 20.90 | 20.92 | 106,050 | -0.67(-3.10%) |
Dec 02, 2009 | 21.15 | 21.82 | 21.15 | 21.59 | 166,080 | +0.39(+1.84%) |
Dec 01, 2009 | 20.67 | 21.25 | 20.67 | 21.20 | 131,590 | +0.65(+3.16%) |
Nov 30, 2009 | 20.26 | 20.59 | 19.70 | 20.55 | 176,271 | +0.20(+0.98%) |
Nov 27, 2009 | 20.54 | 20.90 | 20.28 | 20.35 | 189,281 | -0.96(-4.50%) |
Nov 25, 2009 | 21.87 | 21.87 | 21.30 | 21.31 | 101,295 | -0.52(-2.38%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.37 | 21.83 | 108,290 | -0.24(-1.09%) |
Nov 23, 2009 | 21.87 | 22.50 | 21.87 | 22.07 | 105,131 | +0.49(+2.27%) |
Nov 20, 2009 | 21.12 | 21.84 | 21.12 | 21.58 | 147,542 | +0.31(+1.46%) |
Nov 19, 2009 | 22.42 | 22.42 | 20.96 | 21.27 | 213,493 | -1.27(-5.63%) |
Nov 18, 2009 | 23.18 | 23.23 | 22.37 | 22.54 | 145,636 | -0.70(-3.01%) |
Nov 17, 2009 | 23.28 | 23.47 | 23.01 | 23.24 | 87,002 | -0.22(-0.94%) |
Nov 16, 2009 | 22.81 | 23.64 | 22.78 | 23.46 | 142,445 | +0.72(+3.17%) |
Nov 13, 2009 | 22.17 | 22.76 | 21.91 | 22.74 | 100,370 | +0.46(+2.06%) |
Nov 12, 2009 | 22.90 | 23.08 | 22.24 | 22.28 | 81,956 | -0.64(-2.79%) |
Nov 11, 2009 | 23.03 | 23.16 | 22.41 | 22.92 | 58,733 | +0.17(+0.75%) |
Nov 10, 2009 | 22.93 | 23.13 | 22.48 | 22.75 | 69,787 | -0.38(-1.64%) |
Nov 09, 2009 | 22.79 | 23.24 | 22.53 | 23.13 | 85,298 | +0.43(+1.89%) |
Nov 06, 2009 | 22.69 | 23.05 | 22.46 | 22.70 | 60,061 | -0.28(-1.22%) |
Nov 05, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 115,341 | +0.52(+2.32%) |
Nov 04, 2009 | 23.30 | 23.30 | 22.41 | 22.46 | 243,849 | -0.79(-3.40%) |
Nov 03, 2009 | 22.53 | 23.25 | 21.99 | 23.25 | 196,062 | +0.61(+2.69%) |