Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.62 | 21.99 | 21.41 | 21.46 | 101,731 | -0.49(-2.22%) |
Jan 28, 2010 | 21.81 | 22.00 | 21.47 | 21.94 | 94,909 | +0.17(+0.76%) |
Jan 27, 2010 | 22.02 | 22.16 | 21.53 | 21.78 | 97,763 | -0.30(-1.35%) |
Jan 26, 2010 | 22.48 | 22.50 | 22.06 | 22.07 | 133,400 | -0.34(-1.50%) |
Jan 25, 2010 | 22.44 | 22.79 | 22.39 | 22.41 | 95,162 | -0.21(-0.91%) |
Jan 22, 2010 | 22.08 | 22.94 | 22.06 | 22.62 | 93,036 | +0.02(+0.07%) |
Jan 21, 2010 | 23.36 | 23.36 | 22.35 | 22.60 | 252,465 | -0.76(-3.26%) |
Jan 20, 2010 | 23.31 | 23.63 | 23.26 | 23.36 | 177,777 | -0.82(-3.38%) |
Jan 19, 2010 | 24.00 | 24.18 | 23.92 | 24.18 | 48,818 | +0.06(+0.26%) |
Jan 15, 2010 | 24.18 | 24.12 | 24.12 | 24.12 | 207,468 | -0.30(-1.24%) |
Jan 14, 2010 | 24.44 | 24.63 | 24.29 | 24.42 | 79,753 | -0.06(-0.23%) |
Jan 13, 2010 | 24.15 | 24.53 | 23.91 | 24.47 | 72,711 | +0.32(+1.31%) |
Jan 12, 2010 | 24.35 | 24.69 | 24.00 | 24.16 | 171,936 | -0.70(-2.81%) |
Jan 11, 2010 | 25.26 | 25.36 | 24.86 | 24.86 | 57,766 | +0.16(+0.65%) |
Jan 08, 2010 | 24.65 | 24.80 | 24.33 | 24.70 | 63,114 | +0.17(+0.68%) |
Jan 07, 2010 | 24.39 | 24.64 | 24.39 | 24.53 | 72,857 | -0.10(-0.43%) |
Jan 06, 2010 | 24.60 | 25.10 | 24.60 | 24.63 | 171,390 | +0.16(+0.64%) |
Jan 05, 2010 | 24.61 | 24.87 | 24.43 | 24.48 | 78,419 | -0.03(-0.11%) |
Jan 04, 2010 | 24.43 | 24.63 | 24.33 | 24.50 | 163,734 | +0.65(+2.72%) |
Dec 31, 2009 | 23.89 | 23.85 | 23.85 | 23.85 | 247,404 | +0.06(+0.26%) |
Dec 30, 2009 | 23.75 | 23.95 | 23.63 | 23.79 | 63,049 | -0.17(-0.72%) |
Dec 29, 2009 | 24.02 | 24.11 | 23.84 | 23.97 | 119,727 | -0.03(-0.14%) |
Dec 28, 2009 | 23.99 | 24.02 | 23.65 | 24.00 | 148,867 | +0.40(+1.71%) |
Dec 24, 2009 | 23.72 | 23.83 | 23.51 | 23.60 | 110,620 | +0.15(+0.64%) |
Dec 23, 2009 | 22.79 | 23.53 | 22.79 | 23.44 | 174,140 | +0.85(+3.78%) |
Dec 22, 2009 | 21.98 | 22.88 | 21.98 | 22.59 | 235,481 | +0.05(+0.20%) |
Dec 21, 2009 | 23.16 | 23.16 | 22.45 | 22.55 | 166,299 | -0.57(-2.45%) |
Dec 18, 2009 | 23.12 | 23.32 | 23.00 | 23.11 | 151,134 | +0.10(+0.43%) |
Dec 17, 2009 | 22.67 | 23.26 | 22.67 | 23.01 | 322,862 | -0.76(-3.21%) |
Dec 16, 2009 | 23.63 | 23.89 | 23.62 | 23.78 | 106,643 | +0.27(+1.17%) |
Dec 15, 2009 | 23.82 | 23.82 | 23.40 | 23.50 | 221,390 | -0.20(-0.86%) |
Dec 14, 2009 | 23.62 | 23.77 | 23.61 | 23.71 | 312,063 | +0.30(+1.28%) |
Dec 11, 2009 | 23.79 | 23.91 | 23.36 | 23.41 | 188,358 | -0.14(-0.61%) |
Dec 10, 2009 | 23.62 | 23.74 | 23.37 | 23.55 | 94,412 | +0.11(+0.46%) |
Dec 09, 2009 | 23.33 | 23.50 | 22.85 | 23.44 | 221,829 | +0.57(+2.48%) |
Dec 08, 2009 | 23.72 | 23.72 | 22.79 | 22.88 | 206,900 | -0.90(-3.79%) |
Dec 07, 2009 | 23.35 | 24.12 | 23.23 | 23.78 | 327,096 | -0.09(-0.39%) |
Dec 04, 2009 | 24.90 | 24.90 | 23.58 | 23.87 | 424,612 | -1.24(-4.94%) |
Dec 03, 2009 | 25.65 | 25.68 | 24.99 | 25.11 | 181,553 | -0.61(-2.38%) |
Dec 02, 2009 | 25.34 | 26.01 | 25.31 | 25.73 | 219,829 | +0.41(+1.62%) |
Dec 01, 2009 | 24.83 | 25.44 | 24.83 | 25.32 | 398,356 | +0.82(+3.33%) |
Nov 30, 2009 | 23.86 | 24.66 | 23.86 | 24.50 | 194,845 | +0.64(+2.67%) |
Nov 27, 2009 | 24.02 | 24.52 | 23.37 | 23.86 | 160,900 | -0.94(-3.78%) |
Nov 25, 2009 | 24.57 | 24.99 | 24.50 | 24.80 | 191,786 | +0.47(+1.91%) |
Nov 24, 2009 | 24.55 | 24.60 | 24.06 | 24.33 | 182,968 | -0.26(-1.06%) |
Nov 23, 2009 | 25.30 | 25.82 | 24.52 | 24.60 | 371,401 | -0.20(-0.80%) |
Nov 20, 2009 | 24.64 | 24.83 | 24.29 | 24.79 | 100,662 | -0.10(-0.42%) |
Nov 19, 2009 | 24.79 | 24.99 | 24.09 | 24.90 | 123,744 | -0.10(-0.39%) |
Nov 18, 2009 | 25.21 | 25.51 | 24.87 | 25.00 | 191,731 | -0.42(-1.64%) |
Nov 17, 2009 | 25.21 | 25.47 | 24.89 | 25.41 | 148,760 | -0.16(-0.64%) |
Nov 16, 2009 | 24.94 | 25.82 | 24.94 | 25.58 | 200,679 | +1.00(+4.07%) |
Nov 13, 2009 | 24.13 | 24.74 | 24.12 | 24.58 | 103,062 | +0.24(+1.00%) |
Nov 12, 2009 | 24.71 | 24.75 | 24.10 | 24.33 | 142,900 | -0.42(-1.68%) |
Nov 11, 2009 | 25.13 | 25.26 | 24.69 | 24.75 | 110,562 | -0.06(-0.22%) |
Nov 10, 2009 | 24.75 | 24.82 | 24.24 | 24.80 | 134,267 | +0.06(+0.22%) |
Nov 09, 2009 | 24.47 | 24.98 | 24.47 | 24.75 | 178,936 | +0.61(+2.53%) |
Nov 06, 2009 | 23.97 | 24.52 | 23.97 | 24.14 | 110,711 | +0.19(+0.78%) |
Nov 05, 2009 | 24.10 | 24.18 | 23.76 | 23.95 | 111,188 | -0.21(-0.85%) |
Nov 04, 2009 | 24.22 | 24.55 | 23.87 | 24.16 | 136,786 | +0.23(+0.97%) |
Nov 03, 2009 | 21.62 | 24.03 | 21.62 | 23.93 | 219,647 | +1.21(+5.33%) |