Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.49 | 23.74 | 23.21 | 23.38 | 1,255,876 | +0.05(+0.21%) |
Jan 28, 2010 | 23.72 | 23.72 | 23.33 | 23.33 | 558,550 | -0.27(-1.14%) |
Jan 27, 2010 | 23.35 | 23.68 | 23.22 | 23.60 | 600,550 | +0.18(+0.78%) |
Jan 26, 2010 | 23.35 | 23.61 | 23.19 | 23.41 | 447,775 | +0.04(+0.18%) |
Jan 25, 2010 | 23.50 | 23.52 | 22.96 | 23.37 | 476,129 | +0.15(+0.66%) |
Jan 22, 2010 | 23.58 | 23.83 | 23.19 | 23.22 | 1,154,981 | -0.34(-1.43%) |
Jan 21, 2010 | 23.55 | 23.82 | 23.43 | 23.55 | 845,925 | -0.03(-0.13%) |
Jan 20, 2010 | 23.51 | 23.74 | 23.39 | 23.58 | 687,779 | -0.21(-0.87%) |
Jan 19, 2010 | 23.62 | 23.91 | 23.48 | 23.79 | 475,052 | +0.25(+1.06%) |
Jan 15, 2010 | 23.37 | 23.54 | 23.54 | 23.54 | 385,604 | +0.21(+0.92%) |
Jan 14, 2010 | 22.78 | 23.66 | 22.76 | 23.33 | 695,063 | +0.53(+2.33%) |
Jan 13, 2010 | 22.64 | 22.85 | 22.53 | 22.80 | 879,786 | +0.23(+1.03%) |
Jan 12, 2010 | 22.63 | 22.83 | 22.36 | 22.56 | 325,238 | -0.32(-1.39%) |
Jan 11, 2010 | 23.04 | 23.04 | 22.69 | 22.88 | 470,198 | +0.05(+0.21%) |
Jan 08, 2010 | 22.77 | 22.92 | 22.64 | 22.83 | 425,377 | -0.05(-0.21%) |
Jan 07, 2010 | 22.75 | 23.09 | 22.44 | 22.88 | 435,004 | +0.07(+0.32%) |
Jan 06, 2010 | 22.83 | 22.89 | 22.61 | 22.81 | 868,242 | -0.04(-0.16%) |
Jan 05, 2010 | 23.24 | 23.39 | 22.46 | 22.84 | 682,468 | -0.51(-2.17%) |
Jan 04, 2010 | 23.58 | 23.71 | 23.20 | 23.35 | 332,701 | -0.04(-0.16%) |
Dec 31, 2009 | 23.73 | 23.39 | 23.39 | 23.39 | 255,487 | -0.28(-1.19%) |
Dec 30, 2009 | 23.55 | 23.79 | 23.39 | 23.67 | 327,830 | +0.10(+0.41%) |
Dec 29, 2009 | 23.66 | 23.89 | 23.54 | 23.57 | 245,842 | -0.09(-0.36%) |
Dec 28, 2009 | 23.58 | 23.91 | 23.50 | 23.66 | 201,391 | +0.22(+0.94%) |
Dec 24, 2009 | 23.57 | 23.61 | 23.29 | 23.44 | 203,344 | +0.01(+0.05%) |
Dec 23, 2009 | 23.46 | 23.52 | 23.30 | 23.43 | 314,120 | +0.05(+0.21%) |
Dec 22, 2009 | 23.58 | 23.68 | 23.33 | 23.38 | 280,525 | -0.15(-0.62%) |
Dec 21, 2009 | 23.52 | 23.61 | 23.36 | 23.52 | 364,260 | +0.07(+0.31%) |
Dec 18, 2009 | 23.49 | 23.55 | 23.02 | 23.45 | 725,813 | +0.08(+0.34%) |
Dec 17, 2009 | 23.32 | 23.44 | 23.19 | 23.37 | 329,395 | -0.27(-1.16%) |
Dec 16, 2009 | 23.72 | 23.79 | 23.30 | 23.65 | 418,213 | -0.29(-1.23%) |
Dec 15, 2009 | 24.15 | 24.15 | 23.85 | 23.94 | 344,220 | -0.22(-0.91%) |
Dec 14, 2009 | 24.05 | 24.25 | 24.01 | 24.16 | 640,824 | +0.03(+0.13%) |
Dec 11, 2009 | 24.13 | 24.20 | 23.61 | 24.13 | 197,584 | +0.21(+0.89%) |
Dec 10, 2009 | 24.21 | 24.22 | 23.70 | 23.91 | 188,000 | -0.12(-0.51%) |
Dec 09, 2009 | 24.54 | 24.54 | 23.98 | 24.04 | 226,750 | -0.40(-1.63%) |
Dec 08, 2009 | 24.34 | 24.78 | 24.10 | 24.43 | 213,023 | -0.01(-0.02%) |
Dec 07, 2009 | 24.64 | 24.95 | 24.23 | 24.44 | 361,615 | -0.33(-1.33%) |
Dec 04, 2009 | 24.60 | 24.98 | 24.29 | 24.77 | 344,312 | +0.70(+2.92%) |
Dec 03, 2009 | 24.13 | 24.67 | 23.96 | 24.07 | 382,039 | +0.12(+0.48%) |
Dec 02, 2009 | 23.41 | 24.10 | 23.39 | 23.95 | 303,236 | +0.51(+2.19%) |
Dec 01, 2009 | 23.35 | 23.62 | 22.95 | 23.44 | 532,030 | +0.27(+1.16%) |
Nov 30, 2009 | 22.09 | 23.28 | 21.89 | 23.17 | 581,993 | +1.10(+4.98%) |
Nov 27, 2009 | 21.89 | 22.39 | 21.89 | 22.07 | 153,948 | -0.62(-2.72%) |
Nov 25, 2009 | 22.96 | 22.99 | 22.66 | 22.69 | 94,099 | -0.09(-0.40%) |
Nov 24, 2009 | 23.11 | 23.24 | 22.61 | 22.78 | 219,905 | -0.38(-1.64%) |
Nov 23, 2009 | 23.08 | 23.34 | 22.97 | 23.16 | 353,241 | +0.45(+1.96%) |
Nov 20, 2009 | 22.74 | 22.88 | 22.58 | 22.71 | 325,552 | -0.16(-0.72%) |
Nov 19, 2009 | 23.07 | 23.16 | 22.53 | 22.88 | 415,650 | -0.59(-2.50%) |
Nov 18, 2009 | 23.17 | 23.54 | 22.94 | 23.46 | 410,624 | +0.36(+1.56%) |
Nov 17, 2009 | 23.38 | 23.61 | 23.05 | 23.10 | 522,616 | -0.45(-1.92%) |
Nov 16, 2009 | 23.43 | 23.68 | 23.18 | 23.55 | 814,124 | +0.43(+1.85%) |
Nov 13, 2009 | 23.02 | 23.41 | 22.80 | 23.13 | 321,792 | +0.16(+0.72%) |
Nov 12, 2009 | 23.39 | 23.66 | 22.83 | 22.96 | 397,931 | -0.56(-2.39%) |
Nov 11, 2009 | 23.50 | 23.59 | 23.08 | 23.52 | 553,078 | +0.22(+0.94%) |
Nov 10, 2009 | 23.50 | 23.63 | 23.03 | 23.30 | 387,301 | -0.32(-1.35%) |
Nov 09, 2009 | 23.03 | 23.68 | 23.03 | 23.62 | 367,738 | +0.77(+3.37%) |
Nov 06, 2009 | 23.13 | 23.39 | 22.56 | 22.85 | 372,643 | -0.54(-2.30%) |
Nov 05, 2009 | 23.12 | 23.42 | 22.76 | 23.39 | 336,616 | +0.62(+2.74%) |
Nov 04, 2009 | 23.48 | 23.52 | 22.69 | 22.77 | 695,779 | -0.53(-2.26%) |
Nov 03, 2009 | 22.47 | 23.32 | 22.39 | 23.29 | 560,960 | +0.53(+2.34%) |