Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.84 | 22.33 | 21.66 | 21.74 | 585,583 | +0.34(+1.60%) |
Jan 28, 2010 | 21.48 | 21.80 | 21.36 | 21.39 | 476,642 | -0.09(-0.40%) |
Jan 27, 2010 | 21.39 | 21.55 | 20.80 | 21.48 | 600,923 | -0.09(-0.41%) |
Jan 26, 2010 | 21.34 | 21.74 | 21.13 | 21.57 | 587,214 | +0.06(+0.28%) |
Jan 25, 2010 | 20.58 | 21.62 | 20.19 | 21.51 | 726,534 | +1.07(+5.26%) |
Jan 22, 2010 | 20.86 | 21.10 | 20.23 | 20.43 | 610,336 | -0.48(-2.31%) |
Jan 21, 2010 | 21.88 | 22.25 | 20.81 | 20.92 | 657,520 | -0.97(-4.42%) |
Jan 20, 2010 | 23.07 | 23.07 | 21.80 | 21.88 | 637,753 | -1.44(-6.17%) |
Jan 19, 2010 | 22.79 | 23.42 | 22.77 | 23.32 | 393,930 | +0.31(+1.35%) |
Jan 15, 2010 | 23.51 | 23.01 | 23.01 | 23.01 | 566,176 | -0.39(-1.66%) |
Jan 14, 2010 | 22.93 | 23.58 | 22.93 | 23.40 | 345,766 | +0.33(+1.42%) |
Jan 13, 2010 | 22.92 | 23.17 | 22.49 | 23.07 | 527,632 | +0.13(+0.57%) |
Jan 12, 2010 | 23.19 | 23.67 | 22.67 | 22.94 | 406,512 | -0.60(-2.53%) |
Jan 11, 2010 | 23.41 | 23.71 | 23.35 | 23.54 | 324,830 | +0.02(+0.10%) |
Jan 08, 2010 | 23.23 | 23.54 | 23.07 | 23.51 | 356,210 | +0.11(+0.46%) |
Jan 07, 2010 | 23.44 | 24.42 | 23.20 | 23.41 | 513,776 | +0.09(+0.38%) |
Jan 06, 2010 | 23.56 | 23.71 | 23.02 | 23.32 | 715,918 | -0.21(-0.89%) |
Jan 05, 2010 | 23.88 | 23.93 | 23.19 | 23.53 | 561,906 | -0.34(-1.42%) |
Jan 04, 2010 | 23.42 | 23.94 | 23.20 | 23.87 | 501,384 | +0.64(+2.75%) |
Dec 31, 2009 | 24.03 | 23.23 | 23.23 | 23.23 | 280,741 | -0.65(-2.72%) |
Dec 30, 2009 | 24.18 | 24.62 | 23.68 | 23.88 | 361,344 | -0.32(-1.31%) |
Dec 29, 2009 | 24.15 | 24.38 | 24.01 | 24.19 | 240,249 | +0.05(+0.22%) |
Dec 28, 2009 | 24.86 | 24.86 | 24.00 | 24.14 | 398,216 | -0.51(-2.08%) |
Dec 24, 2009 | 24.66 | 24.92 | 24.41 | 24.65 | 115,861 | +0.20(+0.81%) |
Dec 23, 2009 | 24.37 | 24.61 | 23.88 | 24.46 | 487,287 | +0.32(+1.31%) |
Dec 22, 2009 | 23.74 | 24.14 | 23.38 | 24.14 | 728,800 | +0.39(+1.66%) |
Dec 21, 2009 | 22.49 | 23.95 | 22.49 | 23.75 | 881,594 | +1.22(+5.43%) |
Dec 18, 2009 | 23.10 | 23.80 | 22.35 | 22.52 | 3,119,546 | -0.54(-2.35%) |
Dec 17, 2009 | 23.67 | 24.17 | 23.02 | 23.07 | 709,737 | -0.87(-3.64%) |
Dec 16, 2009 | 23.78 | 24.13 | 23.62 | 23.94 | 465,640 | +0.27(+1.16%) |
Dec 15, 2009 | 23.84 | 23.84 | 23.35 | 23.66 | 529,774 | -0.18(-0.75%) |
Dec 14, 2009 | 23.84 | 23.86 | 23.73 | 23.84 | 549,955 | -0.17(-0.70%) |
Dec 11, 2009 | 23.60 | 24.09 | 22.98 | 24.01 | 700,753 | +0.66(+2.81%) |
Dec 10, 2009 | 24.08 | 24.25 | 22.99 | 23.35 | 754,999 | -0.50(-2.10%) |
Dec 09, 2009 | 23.77 | 23.95 | 23.17 | 23.85 | 323,932 | -0.04(-0.17%) |
Dec 08, 2009 | 23.57 | 24.91 | 23.39 | 23.90 | 1,233,933 | +0.16(+0.68%) |
Dec 07, 2009 | 24.17 | 24.41 | 23.62 | 23.73 | 244,682 | -0.50(-2.07%) |
Dec 04, 2009 | 24.22 | 24.87 | 23.90 | 24.24 | 373,158 | +0.24(+0.99%) |
Dec 03, 2009 | 24.35 | 24.68 | 23.78 | 24.00 | 528,166 | -0.47(-1.93%) |
Dec 02, 2009 | 24.64 | 25.10 | 23.82 | 24.47 | 854,450 | -0.25(-1.01%) |
Dec 01, 2009 | 24.80 | 25.49 | 24.58 | 24.72 | 685,918 | +0.00(+0.00%) |
Nov 30, 2009 | 24.65 | 24.83 | 24.09 | 24.72 | 430,223 | +0.07(+0.29%) |
Nov 27, 2009 | 24.25 | 24.82 | 23.78 | 24.65 | 137,012 | -0.23(-0.94%) |
Nov 25, 2009 | 24.93 | 25.00 | 24.45 | 24.88 | 289,130 | -0.21(-0.83%) |
Nov 24, 2009 | 25.46 | 25.46 | 24.74 | 25.09 | 321,795 | -0.32(-1.25%) |
Nov 23, 2009 | 25.44 | 25.89 | 25.11 | 25.40 | 343,819 | +0.16(+0.61%) |
Nov 20, 2009 | 25.51 | 25.64 | 24.69 | 25.25 | 449,383 | -0.27(-1.08%) |
Nov 19, 2009 | 25.79 | 25.88 | 25.03 | 25.52 | 574,930 | -0.57(-2.19%) |
Nov 18, 2009 | 26.25 | 26.26 | 25.84 | 26.10 | 386,399 | -0.05(-0.20%) |
Nov 17, 2009 | 26.73 | 26.73 | 25.79 | 26.15 | 400,237 | -0.51(-1.92%) |
Nov 16, 2009 | 26.22 | 27.12 | 26.13 | 26.66 | 538,338 | +0.45(+1.71%) |
Nov 13, 2009 | 25.73 | 26.35 | 25.39 | 26.22 | 456,829 | +0.40(+1.55%) |
Nov 12, 2009 | 26.38 | 26.59 | 25.62 | 25.82 | 380,362 | -0.66(-2.50%) |
Nov 11, 2009 | 26.28 | 26.67 | 25.90 | 26.48 | 530,129 | +0.34(+1.30%) |
Nov 10, 2009 | 25.78 | 26.41 | 25.36 | 26.14 | 770,935 | +0.03(+0.11%) |
Nov 09, 2009 | 25.28 | 26.14 | 25.18 | 26.11 | 958,016 | +0.98(+3.92%) |
Nov 06, 2009 | 24.70 | 25.38 | 24.62 | 25.12 | 1,152,571 | +1.25(+5.25%) |
Nov 05, 2009 | 22.00 | 25.32 | 21.96 | 23.87 | 1,966,354 | +2.19(+10.10%) |
Nov 04, 2009 | 22.35 | 22.93 | 21.64 | 21.68 | 901,049 | -0.61(-2.73%) |
Nov 03, 2009 | 22.27 | 22.61 | 22.18 | 22.29 | 1,484,985 | -0.27(-1.19%) |