Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.67 | 21.81 | 20.22 | 20.91 | 74,975 | -0.69(-3.19%) |
Jan 28, 2010 | 22.80 | 22.80 | 21.56 | 21.60 | 42,394 | -1.08(-4.76%) |
Jan 27, 2010 | 22.50 | 22.77 | 21.80 | 22.68 | 32,354 | -0.02(-0.10%) |
Jan 26, 2010 | 22.74 | 22.83 | 22.44 | 22.71 | 29,836 | -0.20(-0.87%) |
Jan 25, 2010 | 23.17 | 23.18 | 22.81 | 22.91 | 29,373 | -0.09(-0.40%) |
Jan 22, 2010 | 22.88 | 23.37 | 22.19 | 23.00 | 59,118 | +0.02(+0.10%) |
Jan 21, 2010 | 23.27 | 23.30 | 22.21 | 22.98 | 67,650 | -0.31(-1.32%) |
Jan 20, 2010 | 23.42 | 23.55 | 22.68 | 23.28 | 32,893 | -0.21(-0.91%) |
Jan 19, 2010 | 23.23 | 23.70 | 23.13 | 23.50 | 58,406 | +0.23(+0.99%) |
Jan 15, 2010 | 23.37 | 23.27 | 23.27 | 23.27 | 81,479 | -0.09(-0.39%) |
Jan 14, 2010 | 23.45 | 23.63 | 23.31 | 23.36 | 17,562 | -0.17(-0.72%) |
Jan 13, 2010 | 23.53 | 23.82 | 23.32 | 23.53 | 36,105 | +0.24(+1.02%) |
Jan 12, 2010 | 24.23 | 24.64 | 23.19 | 23.29 | 38,230 | -1.15(-4.70%) |
Jan 11, 2010 | 25.40 | 25.40 | 24.40 | 24.44 | 15,814 | -0.91(-3.59%) |
Jan 08, 2010 | 25.27 | 25.42 | 24.58 | 25.35 | 20,240 | -0.02(-0.06%) |
Jan 07, 2010 | 25.24 | 25.49 | 24.89 | 25.36 | 17,020 | +0.15(+0.61%) |
Jan 06, 2010 | 25.40 | 25.46 | 24.93 | 25.21 | 23,981 | -0.29(-1.14%) |
Jan 05, 2010 | 25.64 | 25.64 | 25.34 | 25.50 | 38,800 | -0.25(-0.98%) |
Jan 04, 2010 | 25.62 | 25.76 | 25.53 | 25.76 | 28,498 | +0.31(+1.23%) |
Dec 31, 2009 | 25.19 | 25.44 | 25.44 | 25.44 | 35,516 | +0.11(+0.45%) |
Dec 30, 2009 | 25.03 | 25.36 | 24.58 | 25.33 | 33,534 | +0.11(+0.43%) |
Dec 29, 2009 | 25.13 | 25.36 | 24.95 | 25.22 | 7,260 | +0.19(+0.76%) |
Dec 28, 2009 | 25.23 | 25.66 | 24.74 | 25.03 | 59,045 | -0.32(-1.27%) |
Dec 24, 2009 | 25.30 | 25.49 | 25.11 | 25.35 | 8,136 | +0.08(+0.30%) |
Dec 23, 2009 | 25.01 | 25.46 | 24.96 | 25.27 | 75,414 | +0.61(+2.45%) |
Dec 22, 2009 | 24.65 | 25.35 | 24.46 | 24.67 | 51,825 | +0.21(+0.85%) |
Dec 21, 2009 | 23.86 | 24.54 | 23.82 | 24.46 | 44,787 | +0.84(+3.57%) |
Dec 18, 2009 | 24.50 | 24.58 | 22.50 | 23.62 | 144,854 | -0.67(-2.74%) |
Dec 17, 2009 | 25.27 | 25.43 | 24.04 | 24.28 | 55,130 | -1.17(-4.60%) |
Dec 16, 2009 | 25.13 | 25.67 | 25.01 | 25.46 | 79,169 | +0.63(+2.53%) |
Dec 15, 2009 | 25.00 | 25.33 | 24.61 | 24.83 | 85,703 | -0.26(-1.04%) |
Dec 14, 2009 | 24.89 | 25.09 | 24.77 | 25.09 | 52,925 | +0.24(+0.96%) |
Dec 11, 2009 | 24.83 | 25.23 | 24.66 | 24.85 | 62,156 | +0.08(+0.34%) |
Dec 10, 2009 | 25.10 | 25.41 | 24.64 | 24.77 | 49,500 | -0.19(-0.77%) |
Dec 09, 2009 | 25.46 | 25.46 | 24.61 | 24.96 | 40,536 | -0.41(-1.60%) |
Dec 08, 2009 | 25.40 | 26.16 | 25.08 | 25.36 | 65,998 | -0.17(-0.66%) |
Dec 07, 2009 | 25.62 | 25.73 | 25.30 | 25.53 | 43,784 | -0.11(-0.45%) |
Dec 04, 2009 | 25.54 | 25.76 | 25.22 | 25.65 | 100,022 | +0.76(+3.05%) |
Dec 03, 2009 | 25.20 | 25.66 | 24.67 | 24.89 | 64,162 | -0.15(-0.61%) |
Dec 02, 2009 | 25.25 | 25.53 | 24.59 | 25.04 | 81,166 | -0.13(-0.52%) |
Dec 01, 2009 | 24.40 | 25.38 | 24.40 | 25.17 | 106,849 | +1.06(+4.38%) |
Nov 30, 2009 | 22.98 | 24.39 | 22.81 | 24.12 | 434,231 | +1.20(+5.25%) |
Nov 27, 2009 | 22.39 | 23.35 | 22.39 | 22.91 | 55,082 | -0.73(-3.08%) |
Nov 25, 2009 | 23.63 | 24.01 | 23.50 | 23.64 | 62,442 | +0.07(+0.29%) |
Nov 24, 2009 | 24.45 | 24.45 | 22.59 | 23.57 | 64,140 | -0.29(-1.22%) |
Nov 23, 2009 | 23.60 | 24.12 | 23.56 | 23.86 | 70,974 | +0.42(+1.80%) |
Nov 20, 2009 | 23.05 | 23.53 | 22.98 | 23.44 | 71,738 | +0.28(+1.19%) |
Nov 19, 2009 | 22.70 | 23.32 | 22.35 | 23.17 | 102,267 | +0.20(+0.87%) |
Nov 18, 2009 | 22.72 | 22.97 | 22.47 | 22.97 | 74,773 | +0.31(+1.39%) |
Nov 17, 2009 | 22.48 | 22.71 | 22.31 | 22.65 | 48,932 | +0.10(+0.44%) |
Nov 16, 2009 | 22.00 | 22.76 | 22.00 | 22.55 | 115,046 | +0.84(+3.88%) |
Nov 13, 2009 | 21.22 | 22.01 | 21.13 | 21.71 | 62,611 | +0.44(+2.05%) |
Nov 12, 2009 | 21.25 | 21.63 | 21.23 | 21.27 | 46,899 | +0.02(+0.07%) |
Nov 11, 2009 | 21.48 | 21.48 | 21.21 | 21.26 | 52,423 | -0.06(-0.29%) |
Nov 10, 2009 | 21.24 | 21.55 | 21.06 | 21.32 | 54,281 | -0.07(-0.32%) |
Nov 09, 2009 | 21.11 | 21.41 | 20.88 | 21.39 | 89,384 | +0.41(+1.93%) |
Nov 06, 2009 | 20.60 | 21.05 | 20.29 | 20.98 | 79,140 | +0.23(+1.11%) |
Nov 05, 2009 | 19.77 | 20.82 | 19.67 | 20.75 | 59,431 | +1.15(+5.86%) |
Nov 04, 2009 | 19.92 | 20.04 | 19.37 | 19.61 | 52,342 | -0.10(-0.51%) |
Nov 03, 2009 | 19.94 | 20.06 | 19.15 | 19.70 | 79,147 | -0.35(-1.76%) |