Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.34 | 24.41 | 23.70 | 23.83 | 131,562 | -0.36(-1.47%) |
Jan 28, 2010 | 24.65 | 24.77 | 24.16 | 24.19 | 64,405 | -0.47(-1.92%) |
Jan 27, 2010 | 24.43 | 24.72 | 24.20 | 24.66 | 47,050 | +0.15(+0.60%) |
Jan 26, 2010 | 24.88 | 24.92 | 24.47 | 24.51 | 54,640 | -0.35(-1.40%) |
Jan 25, 2010 | 24.85 | 24.95 | 24.40 | 24.86 | 99,752 | +0.25(+1.01%) |
Jan 22, 2010 | 24.64 | 25.13 | 24.50 | 24.61 | 54,529 | +0.02(+0.09%) |
Jan 21, 2010 | 25.14 | 25.28 | 24.55 | 24.59 | 66,130 | -0.46(-1.85%) |
Jan 20, 2010 | 25.18 | 25.24 | 24.52 | 25.05 | 101,482 | -0.33(-1.31%) |
Jan 19, 2010 | 24.84 | 25.41 | 24.52 | 25.39 | 117,216 | +0.67(+2.69%) |
Jan 15, 2010 | 25.00 | 24.72 | 24.72 | 24.72 | 139,068 | -0.19(-0.75%) |
Jan 14, 2010 | 24.90 | 25.00 | 24.70 | 24.91 | 86,595 | -0.02(-0.06%) |
Jan 13, 2010 | 24.97 | 25.16 | 24.73 | 24.92 | 74,404 | -0.03(-0.12%) |
Jan 12, 2010 | 24.09 | 24.99 | 24.07 | 24.95 | 175,974 | -0.22(-0.86%) |
Jan 11, 2010 | 24.94 | 25.17 | 24.48 | 25.17 | 169,823 | +0.48(+1.94%) |
Jan 08, 2010 | 24.22 | 24.74 | 24.22 | 24.69 | 71,813 | +0.33(+1.37%) |
Jan 07, 2010 | 24.23 | 24.43 | 23.92 | 24.36 | 52,674 | +0.04(+0.16%) |
Jan 06, 2010 | 24.50 | 24.56 | 24.22 | 24.32 | 72,660 | -0.25(-1.01%) |
Jan 05, 2010 | 25.05 | 25.17 | 24.51 | 24.57 | 82,615 | -0.59(-2.34%) |
Jan 04, 2010 | 25.21 | 25.39 | 25.01 | 25.15 | 86,173 | +0.09(+0.37%) |
Dec 31, 2009 | 25.07 | 25.06 | 25.06 | 25.06 | 81,736 | -0.09(-0.37%) |
Dec 30, 2009 | 24.88 | 25.21 | 24.84 | 25.15 | 61,813 | +0.25(+0.99%) |
Dec 29, 2009 | 24.83 | 25.01 | 24.53 | 24.91 | 44,120 | +0.19(+0.75%) |
Dec 28, 2009 | 24.94 | 24.94 | 24.48 | 24.72 | 63,418 | -0.22(-0.87%) |
Dec 24, 2009 | 24.69 | 24.97 | 24.45 | 24.94 | 18,413 | +0.30(+1.23%) |
Dec 23, 2009 | 24.59 | 24.70 | 24.42 | 24.64 | 69,696 | +0.08(+0.32%) |
Dec 22, 2009 | 24.65 | 24.75 | 24.42 | 24.56 | 44,936 | -0.09(-0.38%) |
Dec 21, 2009 | 24.46 | 24.89 | 24.31 | 24.65 | 70,254 | +0.24(+0.98%) |
Dec 18, 2009 | 24.36 | 24.42 | 23.58 | 24.41 | 258,550 | +0.27(+1.12%) |
Dec 17, 2009 | 24.45 | 24.57 | 23.89 | 24.14 | 119,377 | -0.52(-2.10%) |
Dec 16, 2009 | 24.88 | 24.88 | 24.23 | 24.66 | 120,450 | +0.03(+0.13%) |
Dec 15, 2009 | 24.84 | 24.84 | 24.27 | 24.63 | 123,463 | -0.19(-0.78%) |
Dec 14, 2009 | 25.18 | 25.18 | 24.43 | 24.82 | 127,972 | -0.21(-0.84%) |
Dec 11, 2009 | 25.08 | 25.51 | 24.14 | 25.03 | 224,895 | +0.00(+0.00%) |
Dec 10, 2009 | 25.74 | 26.00 | 24.86 | 25.03 | 86,137 | -0.54(-2.12%) |
Dec 09, 2009 | 25.25 | 25.77 | 24.88 | 25.57 | 86,326 | +0.44(+1.76%) |
Dec 08, 2009 | 26.02 | 26.36 | 25.06 | 25.13 | 89,053 | -1.06(-4.05%) |
Dec 07, 2009 | 26.53 | 26.74 | 25.87 | 26.19 | 77,951 | -0.25(-0.94%) |
Dec 04, 2009 | 25.94 | 26.46 | 25.63 | 26.44 | 100,719 | +1.05(+4.15%) |
Dec 03, 2009 | 25.81 | 25.90 | 25.36 | 25.39 | 56,917 | -0.31(-1.21%) |
Dec 02, 2009 | 24.98 | 25.73 | 24.98 | 25.70 | 28,084 | +0.60(+2.41%) |
Dec 01, 2009 | 25.08 | 25.18 | 24.70 | 25.09 | 142,672 | +0.19(+0.78%) |
Nov 30, 2009 | 24.75 | 24.91 | 24.19 | 24.90 | 105,278 | +0.29(+1.20%) |
Nov 27, 2009 | 24.43 | 25.10 | 24.11 | 24.60 | 34,264 | -0.67(-2.67%) |
Nov 25, 2009 | 25.77 | 25.81 | 25.25 | 25.28 | 39,851 | -0.57(-2.22%) |
Nov 24, 2009 | 26.01 | 26.01 | 25.28 | 25.85 | 41,184 | -0.10(-0.39%) |
Nov 23, 2009 | 25.91 | 26.62 | 25.68 | 25.95 | 42,403 | +0.40(+1.58%) |
Nov 20, 2009 | 25.40 | 25.70 | 25.38 | 25.55 | 59,476 | -0.05(-0.21%) |
Nov 19, 2009 | 25.66 | 25.90 | 25.30 | 25.60 | 78,486 | -0.34(-1.31%) |
Nov 18, 2009 | 25.77 | 26.01 | 25.58 | 25.94 | 62,787 | +0.10(+0.39%) |
Nov 17, 2009 | 25.66 | 26.11 | 25.33 | 25.84 | 31,870 | -0.29(-1.13%) |
Nov 16, 2009 | 25.26 | 26.76 | 24.96 | 26.14 | 163,097 | +1.15(+4.59%) |
Nov 13, 2009 | 24.82 | 25.25 | 24.50 | 24.99 | 75,978 | +0.12(+0.50%) |
Nov 12, 2009 | 25.36 | 25.46 | 24.78 | 24.87 | 40,076 | -0.60(-2.34%) |
Nov 11, 2009 | 25.55 | 25.55 | 24.98 | 25.46 | 38,713 | +0.19(+0.74%) |
Nov 10, 2009 | 25.50 | 25.75 | 25.25 | 25.28 | 43,816 | -0.28(-1.09%) |
Nov 09, 2009 | 25.48 | 25.56 | 25.28 | 25.56 | 65,287 | +0.32(+1.26%) |
Nov 06, 2009 | 24.99 | 25.40 | 24.79 | 25.24 | 43,222 | +0.08(+0.31%) |
Nov 05, 2009 | 24.36 | 25.19 | 24.12 | 25.16 | 77,893 | +0.94(+3.87%) |
Nov 04, 2009 | 24.98 | 24.98 | 24.20 | 24.22 | 42,203 | -0.56(-2.25%) |
Nov 03, 2009 | 24.60 | 25.04 | 24.44 | 24.78 | 87,039 | -0.09(-0.34%) |