Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.13 | 23.36 | 22.84 | 22.85 | 345,824 | -0.23(-1.00%) |
Jan 28, 2010 | 23.51 | 23.51 | 22.89 | 23.08 | 123,161 | -0.35(-1.49%) |
Jan 27, 2010 | 23.29 | 23.43 | 23.03 | 23.43 | 191,099 | +0.06(+0.25%) |
Jan 26, 2010 | 23.35 | 23.56 | 23.24 | 23.37 | 217,697 | -0.07(-0.28%) |
Jan 25, 2010 | 23.53 | 23.61 | 23.34 | 23.44 | 124,837 | +0.10(+0.42%) |
Jan 22, 2010 | 23.72 | 23.85 | 23.33 | 23.34 | 194,763 | -0.43(-1.79%) |
Jan 21, 2010 | 24.23 | 24.36 | 23.74 | 23.77 | 272,903 | -0.52(-2.15%) |
Jan 20, 2010 | 24.34 | 24.36 | 24.07 | 24.29 | 188,151 | -0.30(-1.22%) |
Jan 19, 2010 | 24.35 | 24.59 | 24.31 | 24.59 | 213,615 | +0.26(+1.05%) |
Jan 15, 2010 | 24.65 | 24.33 | 24.33 | 24.33 | 120,405 | -0.31(-1.24%) |
Jan 14, 2010 | 24.62 | 24.66 | 24.55 | 24.64 | 172,776 | -0.00(-0.02%) |
Jan 13, 2010 | 24.54 | 24.68 | 24.38 | 24.64 | 105,329 | +0.14(+0.58%) |
Jan 12, 2010 | 24.54 | 24.58 | 24.35 | 24.50 | 219,005 | -0.22(-0.90%) |
Jan 11, 2010 | 24.64 | 24.74 | 24.54 | 24.72 | 143,802 | +0.19(+0.76%) |
Jan 08, 2010 | 24.17 | 24.56 | 24.17 | 24.54 | 185,542 | +0.30(+1.25%) |
Jan 07, 2010 | 23.97 | 24.27 | 23.89 | 24.23 | 195,213 | +0.23(+0.97%) |
Jan 06, 2010 | 23.97 | 24.06 | 23.97 | 24.00 | 150,109 | +0.04(+0.18%) |
Jan 05, 2010 | 23.90 | 24.00 | 23.81 | 23.96 | 145,250 | +0.07(+0.28%) |
Jan 04, 2010 | 23.55 | 23.93 | 23.55 | 23.89 | 104,348 | +0.42(+1.77%) |
Dec 31, 2009 | 23.82 | 23.47 | 23.47 | 23.47 | 78,162 | -0.31(-1.28%) |
Dec 30, 2009 | 23.80 | 23.82 | 23.72 | 23.78 | 247,789 | -0.07(-0.28%) |
Dec 29, 2009 | 23.82 | 23.90 | 23.82 | 23.85 | 141,125 | +0.04(+0.15%) |
Dec 28, 2009 | 23.87 | 23.94 | 23.74 | 23.81 | 105,911 | -0.03(-0.11%) |
Dec 24, 2009 | 23.77 | 23.89 | 23.75 | 23.84 | 34,007 | +0.10(+0.41%) |
Dec 23, 2009 | 23.65 | 23.77 | 23.59 | 23.74 | 110,237 | -0.00(-0.02%) |
Dec 22, 2009 | 23.68 | 23.85 | 23.66 | 23.74 | 87,374 | +0.12(+0.51%) |
Dec 21, 2009 | 23.59 | 23.74 | 23.59 | 23.63 | 152,122 | +0.14(+0.58%) |
Dec 18, 2009 | 23.63 | 23.63 | 23.35 | 23.49 | 111,496 | +0.00(+0.02%) |
Dec 17, 2009 | 23.60 | 23.62 | 23.43 | 23.48 | 102,561 | -0.23(-0.97%) |
Dec 16, 2009 | 23.83 | 23.87 | 23.66 | 23.71 | 148,327 | -0.04(-0.15%) |
Dec 15, 2009 | 23.68 | 23.85 | 23.67 | 23.75 | 142,815 | -0.05(-0.20%) |
Dec 14, 2009 | 23.77 | 23.81 | 23.72 | 23.80 | 102,785 | +0.26(+1.11%) |
Dec 11, 2009 | 23.42 | 23.59 | 23.40 | 23.54 | 157,426 | +0.19(+0.82%) |
Dec 10, 2009 | 23.45 | 23.53 | 23.31 | 23.35 | 136,245 | +0.06(+0.27%) |
Dec 09, 2009 | 23.20 | 23.30 | 23.04 | 23.28 | 106,648 | +0.02(+0.08%) |
Dec 08, 2009 | 23.31 | 23.46 | 23.16 | 23.27 | 165,265 | -0.31(-1.31%) |
Dec 07, 2009 | 23.66 | 23.69 | 23.51 | 23.58 | 78,171 | +0.00(+0.00%) |
Dec 04, 2009 | 23.55 | 23.78 | 23.29 | 23.58 | 308,561 | +0.34(+1.45%) |
Dec 03, 2009 | 23.54 | 23.61 | 23.22 | 23.24 | 128,524 | -0.15(-0.64%) |
Dec 02, 2009 | 23.36 | 23.56 | 23.30 | 23.39 | 197,944 | +0.01(+0.04%) |
Dec 01, 2009 | 23.21 | 23.46 | 23.21 | 23.38 | 611,218 | +0.35(+1.50%) |
Nov 30, 2009 | 23.07 | 23.07 | 22.80 | 23.04 | 109,365 | +0.03(+0.12%) |
Nov 27, 2009 | 22.65 | 23.16 | 22.57 | 23.01 | 123,523 | -0.38(-1.63%) |
Nov 25, 2009 | 23.34 | 23.42 | 23.21 | 23.39 | 178,742 | +0.12(+0.53%) |
Nov 24, 2009 | 23.32 | 23.32 | 23.10 | 23.27 | 95,158 | -0.07(-0.28%) |
Nov 23, 2009 | 23.36 | 23.56 | 23.27 | 23.33 | 186,701 | +0.32(+1.40%) |
Nov 20, 2009 | 23.03 | 23.05 | 22.85 | 23.01 | 140,047 | -0.08(-0.36%) |
Nov 19, 2009 | 23.25 | 23.28 | 22.91 | 23.09 | 162,683 | -0.36(-1.53%) |
Nov 18, 2009 | 23.55 | 23.56 | 23.36 | 23.45 | 137,169 | -0.11(-0.45%) |
Nov 17, 2009 | 23.48 | 23.57 | 23.36 | 23.56 | 127,433 | +0.13(+0.57%) |
Nov 16, 2009 | 23.22 | 23.65 | 23.22 | 23.43 | 303,029 | +0.34(+1.48%) |
Nov 13, 2009 | 22.96 | 23.16 | 22.78 | 23.09 | 189,407 | +0.15(+0.68%) |
Nov 12, 2009 | 23.22 | 23.27 | 22.87 | 22.93 | 207,115 | -0.22(-0.94%) |
Nov 11, 2009 | 23.23 | 23.33 | 23.04 | 23.15 | 199,493 | +0.12(+0.54%) |
Nov 10, 2009 | 23.06 | 23.19 | 22.89 | 23.02 | 300,205 | -0.07(-0.31%) |
Nov 09, 2009 | 22.77 | 23.11 | 22.69 | 23.09 | 287,412 | +0.54(+2.37%) |
Nov 06, 2009 | 22.32 | 22.60 | 22.29 | 22.56 | 259,181 | +0.19(+0.87%) |
Nov 05, 2009 | 22.00 | 22.38 | 21.95 | 22.36 | 251,322 | +0.59(+2.70%) |
Nov 04, 2009 | 21.95 | 22.15 | 21.75 | 21.77 | 263,049 | -0.01(-0.06%) |
Nov 03, 2009 | 21.42 | 21.81 | 21.40 | 21.79 | 296,125 | +0.33(+1.53%) |