Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.69 | 23.84 | 23.03 | 23.03 | 153,629 | -0.40(-1.72%) |
Jan 28, 2010 | 24.22 | 24.22 | 23.33 | 23.43 | 113,920 | -0.49(-2.04%) |
Jan 27, 2010 | 23.86 | 24.15 | 23.70 | 23.92 | 73,271 | -0.20(-0.81%) |
Jan 26, 2010 | 24.34 | 24.34 | 24.08 | 24.11 | 36,749 | -0.29(-1.19%) |
Jan 25, 2010 | 24.32 | 24.56 | 24.27 | 24.41 | 63,547 | +0.14(+0.57%) |
Jan 22, 2010 | 24.28 | 24.56 | 24.15 | 24.27 | 69,367 | -0.26(-1.05%) |
Jan 21, 2010 | 25.32 | 25.32 | 24.50 | 24.53 | 1,163,560 | -0.68(-2.70%) |
Jan 20, 2010 | 25.71 | 25.71 | 25.00 | 25.21 | 81,475 | -0.54(-2.11%) |
Jan 19, 2010 | 25.71 | 25.88 | 25.54 | 25.75 | 107,432 | +0.21(+0.83%) |
Jan 15, 2010 | 26.17 | 25.54 | 25.54 | 25.54 | 63,098 | -0.37(-1.41%) |
Jan 14, 2010 | 26.31 | 26.57 | 25.90 | 25.90 | 126,786 | -0.24(-0.93%) |
Jan 13, 2010 | 26.40 | 26.75 | 25.64 | 26.15 | 1,018,122 | -0.26(-0.98%) |
Jan 12, 2010 | 27.03 | 27.19 | 26.32 | 26.40 | 81,974 | -0.64(-2.36%) |
Jan 11, 2010 | 27.27 | 27.35 | 26.98 | 27.04 | 128,380 | +0.15(+0.57%) |
Jan 08, 2010 | 26.70 | 26.90 | 26.44 | 26.89 | 71,005 | +0.38(+1.43%) |
Jan 07, 2010 | 26.61 | 26.61 | 26.24 | 26.51 | 32,834 | +0.02(+0.09%) |
Jan 06, 2010 | 25.99 | 26.52 | 25.93 | 26.49 | 115,062 | +0.69(+2.68%) |
Jan 05, 2010 | 25.39 | 25.84 | 25.39 | 25.80 | 101,267 | +0.40(+1.59%) |
Jan 04, 2010 | 24.88 | 25.67 | 24.85 | 25.39 | 115,401 | +0.52(+2.08%) |
Dec 31, 2009 | 24.84 | 24.88 | 24.88 | 24.88 | 43,905 | +0.21(+0.83%) |
Dec 30, 2009 | 24.72 | 24.72 | 24.48 | 24.67 | 13,736 | -0.07(-0.29%) |
Dec 29, 2009 | 24.72 | 24.83 | 23.90 | 24.74 | 13,246 | +0.03(+0.11%) |
Dec 28, 2009 | 24.91 | 24.91 | 24.72 | 24.72 | 11,416 | -0.12(-0.47%) |
Dec 24, 2009 | 24.88 | 24.91 | 24.80 | 24.83 | 8,297 | +0.09(+0.35%) |
Dec 23, 2009 | 24.36 | 24.79 | 24.36 | 24.75 | 5,578 | +0.58(+2.39%) |
Dec 22, 2009 | 24.03 | 24.20 | 23.90 | 24.17 | 12,071 | +0.12(+0.50%) |
Dec 21, 2009 | 24.61 | 24.61 | 24.03 | 24.05 | 11,180 | -0.32(-1.31%) |
Dec 18, 2009 | 24.24 | 24.60 | 24.23 | 24.37 | 12,687 | +0.02(+0.09%) |
Dec 17, 2009 | 24.88 | 24.88 | 24.19 | 24.34 | 19,381 | -0.43(-1.72%) |
Dec 16, 2009 | 24.94 | 25.12 | 24.73 | 24.77 | 12,613 | +0.04(+0.18%) |
Dec 15, 2009 | 24.68 | 25.02 | 24.61 | 24.72 | 38,208 | -0.16(-0.64%) |
Dec 14, 2009 | 24.94 | 24.94 | 24.81 | 24.88 | 6,175 | +0.21(+0.86%) |
Dec 11, 2009 | 25.03 | 25.03 | 24.61 | 24.67 | 17,664 | -0.08(-0.34%) |
Dec 10, 2009 | 25.36 | 25.36 | 24.65 | 24.75 | 15,752 | +0.04(+0.15%) |
Dec 09, 2009 | 24.50 | 24.74 | 24.28 | 24.72 | 18,888 | +0.46(+1.91%) |
Dec 08, 2009 | 24.78 | 25.10 | 24.19 | 24.25 | 85,337 | -0.48(-1.94%) |
Dec 07, 2009 | 25.09 | 25.09 | 24.72 | 24.73 | 51,222 | -0.36(-1.43%) |
Dec 04, 2009 | 25.39 | 25.50 | 24.88 | 25.09 | 45,527 | -0.23(-0.89%) |
Dec 03, 2009 | 25.86 | 25.86 | 25.32 | 25.32 | 38,984 | -0.49(-1.92%) |
Dec 02, 2009 | 25.66 | 25.89 | 25.48 | 25.81 | 66,845 | +0.25(+0.97%) |
Dec 01, 2009 | 25.83 | 25.83 | 25.38 | 25.56 | 41,316 | +0.38(+1.53%) |
Nov 30, 2009 | 25.28 | 25.32 | 24.79 | 25.18 | 56,871 | +0.27(+1.07%) |
Nov 27, 2009 | 25.42 | 25.42 | 24.31 | 24.91 | 31,429 | -0.76(-2.96%) |
Nov 25, 2009 | 25.58 | 25.80 | 25.51 | 25.67 | 25,582 | +0.30(+1.20%) |
Nov 24, 2009 | 25.61 | 25.61 | 25.24 | 25.37 | 86,879 | -0.23(-0.89%) |
Nov 23, 2009 | 25.87 | 25.92 | 25.51 | 25.60 | 67,400 | +0.35(+1.39%) |
Nov 20, 2009 | 25.16 | 25.32 | 25.10 | 25.25 | 207,537 | -0.30(-1.16%) |
Nov 19, 2009 | 25.42 | 25.55 | 25.10 | 25.55 | 19,778 | +0.12(+0.48%) |
Nov 18, 2009 | 25.58 | 25.61 | 25.35 | 25.42 | 41,927 | -0.10(-0.39%) |
Nov 17, 2009 | 25.38 | 25.55 | 25.16 | 25.52 | 44,919 | +0.05(+0.19%) |
Nov 16, 2009 | 24.81 | 25.58 | 24.81 | 25.47 | 30,079 | +0.62(+2.50%) |
Nov 13, 2009 | 24.60 | 24.88 | 24.58 | 24.85 | 48,982 | +0.27(+1.11%) |
Nov 12, 2009 | 25.00 | 25.01 | 24.53 | 24.58 | 31,389 | -0.44(-1.76%) |
Nov 11, 2009 | 25.24 | 25.26 | 24.98 | 25.02 | 28,161 | +0.04(+0.16%) |
Nov 10, 2009 | 24.97 | 24.98 | 24.78 | 24.98 | 15,698 | -0.11(-0.46%) |
Nov 09, 2009 | 24.95 | 25.16 | 24.94 | 25.10 | 49,776 | +0.59(+2.42%) |
Nov 06, 2009 | 24.60 | 24.69 | 23.42 | 24.50 | 8,069 | +0.03(+0.13%) |
Nov 05, 2009 | 24.56 | 24.60 | 24.42 | 24.47 | 21,274 | +0.08(+0.34%) |
Nov 04, 2009 | 24.61 | 24.86 | 24.35 | 24.39 | 18,311 | +0.26(+1.07%) |
Nov 03, 2009 | 23.91 | 24.19 | 23.67 | 24.13 | 14,576 | +0.24(+1.02%) |