Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.26 | 23.51 | 22.92 | 22.97 | 319,025 | -0.19(-0.80%) |
Jan 28, 2010 | 23.64 | 23.65 | 22.94 | 23.16 | 251,367 | -0.44(-1.85%) |
Jan 27, 2010 | 23.24 | 23.63 | 23.13 | 23.59 | 223,429 | +0.25(+1.09%) |
Jan 26, 2010 | 23.43 | 23.66 | 23.31 | 23.34 | 386,898 | -0.18(-0.79%) |
Jan 25, 2010 | 23.57 | 23.62 | 23.34 | 23.52 | 295,900 | +0.06(+0.26%) |
Jan 22, 2010 | 23.86 | 23.98 | 23.39 | 23.46 | 497,592 | -0.42(-1.77%) |
Jan 21, 2010 | 24.16 | 24.33 | 23.74 | 23.89 | 290,998 | -0.25(-1.02%) |
Jan 20, 2010 | 24.33 | 24.33 | 23.85 | 24.13 | 472,865 | -0.35(-1.43%) |
Jan 19, 2010 | 24.14 | 24.50 | 24.14 | 24.48 | 281,522 | +0.39(+1.63%) |
Jan 15, 2010 | 24.42 | 24.09 | 24.09 | 24.09 | 275,961 | -0.31(-1.26%) |
Jan 14, 2010 | 24.18 | 24.47 | 24.14 | 24.40 | 267,370 | +0.15(+0.62%) |
Jan 13, 2010 | 24.09 | 24.31 | 23.92 | 24.25 | 226,605 | +0.23(+0.94%) |
Jan 12, 2010 | 24.03 | 24.17 | 23.88 | 24.02 | 227,737 | -0.22(-0.90%) |
Jan 11, 2010 | 24.39 | 24.43 | 24.10 | 24.24 | 398,761 | -0.05(-0.20%) |
Jan 08, 2010 | 24.13 | 24.29 | 24.04 | 24.29 | 236,935 | +0.12(+0.49%) |
Jan 07, 2010 | 23.93 | 24.20 | 23.75 | 24.17 | 1,519,761 | +0.22(+0.92%) |
Jan 06, 2010 | 23.93 | 24.06 | 23.86 | 23.95 | 351,806 | +0.02(+0.08%) |
Jan 05, 2010 | 24.10 | 24.10 | 23.81 | 23.93 | 636,019 | -0.20(-0.82%) |
Jan 04, 2010 | 23.91 | 24.15 | 23.91 | 24.13 | 1,325,506 | +0.56(+2.38%) |
Dec 31, 2009 | 23.97 | 23.57 | 23.57 | 23.57 | 212,297 | -0.37(-1.54%) |
Dec 30, 2009 | 23.83 | 24.02 | 23.71 | 23.93 | 307,473 | +0.02(+0.10%) |
Dec 29, 2009 | 23.96 | 24.01 | 23.90 | 23.91 | 210,151 | +0.02(+0.10%) |
Dec 28, 2009 | 24.05 | 24.05 | 23.79 | 23.89 | 261,048 | -0.06(-0.25%) |
Dec 24, 2009 | 23.95 | 23.95 | 23.84 | 23.95 | 217,759 | -0.03(-0.12%) |
Dec 23, 2009 | 23.82 | 23.99 | 23.66 | 23.98 | 303,666 | +0.28(+1.20%) |
Dec 22, 2009 | 23.47 | 23.70 | 23.46 | 23.69 | 500,664 | +0.22(+0.95%) |
Dec 21, 2009 | 23.31 | 23.51 | 23.31 | 23.47 | 291,934 | +0.29(+1.24%) |
Dec 18, 2009 | 23.10 | 23.18 | 22.83 | 23.18 | 426,890 | +0.23(+0.98%) |
Dec 17, 2009 | 23.00 | 23.11 | 22.77 | 22.96 | 319,498 | -0.23(-1.01%) |
Dec 16, 2009 | 23.20 | 23.29 | 23.04 | 23.19 | 369,978 | +0.14(+0.60%) |
Dec 15, 2009 | 23.05 | 23.30 | 23.01 | 23.05 | 259,663 | -0.10(-0.42%) |
Dec 14, 2009 | 22.98 | 23.16 | 22.97 | 23.15 | 205,073 | +0.37(+1.61%) |
Dec 11, 2009 | 22.68 | 22.79 | 22.49 | 22.78 | 373,756 | +0.29(+1.29%) |
Dec 10, 2009 | 22.76 | 22.83 | 22.41 | 22.49 | 311,630 | -0.15(-0.66%) |
Dec 09, 2009 | 22.69 | 22.73 | 22.46 | 22.64 | 229,260 | -0.06(-0.27%) |
Dec 08, 2009 | 22.66 | 22.88 | 22.44 | 22.70 | 367,033 | -0.14(-0.62%) |
Dec 07, 2009 | 22.84 | 22.96 | 22.69 | 22.84 | 328,649 | +0.03(+0.12%) |
Dec 04, 2009 | 22.64 | 22.99 | 22.41 | 22.82 | 406,966 | +0.60(+2.71%) |
Dec 03, 2009 | 22.63 | 22.82 | 22.20 | 22.21 | 252,180 | -0.31(-1.40%) |
Dec 02, 2009 | 22.25 | 22.75 | 22.25 | 22.53 | 279,592 | +0.25(+1.12%) |
Dec 01, 2009 | 22.11 | 22.37 | 22.08 | 22.28 | 346,440 | +0.38(+1.71%) |
Nov 30, 2009 | 21.73 | 21.98 | 21.34 | 21.90 | 621,698 | +0.13(+0.57%) |
Nov 27, 2009 | 21.50 | 22.11 | 21.50 | 21.78 | 243,685 | -0.56(-2.51%) |
Nov 25, 2009 | 22.51 | 22.57 | 22.33 | 22.34 | 251,015 | -0.05(-0.22%) |
Nov 24, 2009 | 22.54 | 22.54 | 22.15 | 22.39 | 322,280 | -0.16(-0.70%) |
Nov 23, 2009 | 22.40 | 22.80 | 22.40 | 22.55 | 273,176 | +0.46(+2.06%) |
Nov 20, 2009 | 21.92 | 22.14 | 21.92 | 22.09 | 487,928 | -0.02(-0.11%) |
Nov 19, 2009 | 22.48 | 22.51 | 21.93 | 22.11 | 264,890 | -0.57(-2.49%) |
Nov 18, 2009 | 22.68 | 22.70 | 22.42 | 22.68 | 276,461 | +0.04(+0.20%) |
Nov 17, 2009 | 22.60 | 22.76 | 22.46 | 22.63 | 347,597 | -0.05(-0.23%) |
Nov 16, 2009 | 22.28 | 22.87 | 22.23 | 22.69 | 695,980 | +0.62(+2.82%) |
Nov 13, 2009 | 21.68 | 22.19 | 21.67 | 22.07 | 450,059 | +0.19(+0.87%) |
Nov 12, 2009 | 22.32 | 22.48 | 21.83 | 21.88 | 349,613 | -0.44(-1.97%) |
Nov 11, 2009 | 22.30 | 22.54 | 22.13 | 22.32 | 368,661 | +0.18(+0.82%) |
Nov 10, 2009 | 22.23 | 22.38 | 21.93 | 22.13 | 656,983 | -0.15(-0.65%) |
Nov 09, 2009 | 21.99 | 22.30 | 21.99 | 22.28 | 695,068 | +0.44(+2.00%) |
Nov 06, 2009 | 21.65 | 22.06 | 21.56 | 21.84 | 220,442 | +0.22(+1.01%) |
Nov 05, 2009 | 21.46 | 21.90 | 21.37 | 21.63 | 332,238 | +0.39(+1.83%) |
Nov 04, 2009 | 21.69 | 21.72 | 20.84 | 21.24 | 520,360 | -0.24(-1.12%) |
Nov 03, 2009 | 21.08 | 21.49 | 21.00 | 21.48 | 378,431 | +0.27(+1.28%) |