Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.25 | 25.14 | 23.77 | 23.77 | 97,576 | -0.33(-1.37%) |
Jan 28, 2010 | 24.94 | 25.03 | 24.01 | 24.10 | 59,085 | -0.72(-2.90%) |
Jan 27, 2010 | 24.59 | 25.00 | 24.59 | 24.82 | 29,280 | +0.06(+0.24%) |
Jan 26, 2010 | 24.85 | 25.50 | 24.49 | 24.76 | 73,892 | -0.09(-0.36%) |
Jan 25, 2010 | 25.18 | 25.18 | 24.64 | 24.85 | 71,762 | -0.22(-0.88%) |
Jan 22, 2010 | 24.80 | 25.31 | 24.66 | 25.07 | 62,251 | +0.27(+1.09%) |
Jan 21, 2010 | 25.22 | 25.52 | 24.64 | 24.80 | 47,406 | -0.31(-1.23%) |
Jan 20, 2010 | 25.62 | 25.71 | 25.02 | 25.11 | 93,218 | -0.79(-3.05%) |
Jan 19, 2010 | 25.39 | 26.55 | 25.39 | 25.90 | 80,006 | +0.69(+2.74%) |
Jan 15, 2010 | 25.95 | 25.21 | 25.21 | 25.21 | 55,500 | -0.61(-2.36%) |
Jan 14, 2010 | 26.22 | 26.36 | 25.73 | 25.82 | 28,752 | -0.55(-2.09%) |
Jan 13, 2010 | 25.94 | 26.50 | 25.94 | 26.37 | 58,386 | +0.59(+2.29%) |
Jan 12, 2010 | 24.97 | 26.05 | 24.97 | 25.78 | 57,586 | +0.62(+2.46%) |
Jan 11, 2010 | 24.75 | 25.26 | 24.53 | 25.16 | 91,275 | +1.08(+4.49%) |
Jan 08, 2010 | 23.39 | 24.09 | 23.16 | 24.08 | 57,234 | +0.55(+2.34%) |
Jan 07, 2010 | 23.54 | 23.66 | 23.24 | 23.53 | 63,811 | -0.01(-0.04%) |
Jan 06, 2010 | 23.65 | 23.72 | 23.32 | 23.54 | 54,244 | -0.20(-0.84%) |
Jan 05, 2010 | 23.84 | 23.98 | 23.20 | 23.74 | 67,564 | -0.10(-0.42%) |
Jan 04, 2010 | 23.53 | 23.93 | 23.44 | 23.84 | 42,417 | +0.62(+2.67%) |
Dec 31, 2009 | 23.71 | 23.22 | 23.22 | 23.22 | 30,300 | -0.57(-2.40%) |
Dec 30, 2009 | 23.82 | 23.93 | 23.44 | 23.79 | 24,525 | -0.19(-0.79%) |
Dec 29, 2009 | 23.47 | 24.05 | 23.22 | 23.98 | 51,363 | +0.49(+2.09%) |
Dec 28, 2009 | 23.21 | 23.55 | 23.05 | 23.49 | 16,720 | +0.28(+1.21%) |
Dec 24, 2009 | 23.25 | 23.25 | 23.09 | 23.21 | 6,327 | +0.02(+0.09%) |
Dec 23, 2009 | 22.93 | 23.71 | 22.90 | 23.19 | 22,154 | +0.26(+1.13%) |
Dec 22, 2009 | 23.27 | 23.39 | 22.63 | 22.93 | 59,893 | -0.27(-1.16%) |
Dec 21, 2009 | 23.19 | 23.50 | 23.06 | 23.20 | 60,735 | +0.01(+0.04%) |
Dec 18, 2009 | 23.63 | 23.63 | 22.91 | 23.19 | 219,268 | -0.34(-1.44%) |
Dec 17, 2009 | 23.01 | 23.65 | 23.01 | 23.53 | 59,201 | +0.45(+1.95%) |
Dec 16, 2009 | 23.32 | 23.41 | 22.97 | 23.08 | 41,159 | -0.04(-0.17%) |
Dec 15, 2009 | 23.33 | 23.96 | 23.12 | 23.12 | 66,980 | -0.34(-1.45%) |
Dec 14, 2009 | 23.19 | 23.59 | 23.07 | 23.46 | 37,493 | +0.11(+0.47%) |
Dec 11, 2009 | 23.10 | 23.69 | 23.04 | 23.35 | 88,218 | +0.30(+1.30%) |
Dec 10, 2009 | 22.39 | 23.16 | 22.19 | 23.05 | 83,454 | +0.69(+3.09%) |
Dec 09, 2009 | 21.70 | 22.37 | 21.11 | 22.36 | 114,695 | +0.74(+3.42%) |
Dec 08, 2009 | 21.54 | 22.15 | 21.35 | 21.62 | 50,982 | +0.04(+0.19%) |
Dec 07, 2009 | 21.30 | 21.69 | 21.28 | 21.58 | 57,044 | +0.30(+1.41%) |
Dec 04, 2009 | 21.18 | 21.28 | 21.00 | 21.28 | 64,338 | +0.54(+2.60%) |
Dec 03, 2009 | 21.26 | 21.70 | 20.63 | 20.74 | 38,500 | -0.39(-1.85%) |
Dec 02, 2009 | 21.37 | 21.49 | 20.88 | 21.13 | 81,783 | -0.32(-1.49%) |
Dec 01, 2009 | 21.75 | 21.91 | 21.43 | 21.45 | 47,267 | -0.06(-0.28%) |
Nov 30, 2009 | 21.85 | 21.85 | 20.70 | 21.51 | 80,236 | -0.34(-1.56%) |
Nov 27, 2009 | 21.72 | 22.19 | 21.51 | 21.85 | 22,021 | -0.41(-1.84%) |
Nov 25, 2009 | 22.81 | 22.81 | 22.26 | 22.26 | 29,381 | -0.52(-2.28%) |
Nov 24, 2009 | 22.89 | 22.96 | 22.47 | 22.78 | 107,455 | -0.16(-0.70%) |
Nov 23, 2009 | 22.49 | 23.00 | 22.44 | 22.94 | 199,308 | +0.75(+3.38%) |
Nov 20, 2009 | 22.11 | 22.48 | 21.87 | 22.19 | 26,773 | -0.09(-0.40%) |
Nov 19, 2009 | 22.39 | 22.65 | 21.98 | 22.28 | 66,482 | -0.28(-1.24%) |
Nov 18, 2009 | 22.35 | 22.75 | 22.16 | 22.56 | 70,600 | +0.16(+0.71%) |
Nov 17, 2009 | 22.96 | 23.24 | 22.29 | 22.40 | 126,215 | -0.78(-3.36%) |
Nov 16, 2009 | 23.16 | 23.49 | 22.94 | 23.18 | 50,548 | +0.13(+0.56%) |
Nov 13, 2009 | 22.99 | 23.48 | 22.64 | 23.05 | 54,108 | +0.15(+0.66%) |
Nov 12, 2009 | 23.09 | 23.29 | 22.78 | 22.90 | 44,612 | -0.16(-0.69%) |
Nov 11, 2009 | 23.21 | 23.50 | 22.90 | 23.06 | 35,218 | -0.02(-0.09%) |
Nov 10, 2009 | 23.19 | 23.20 | 22.51 | 23.08 | 69,915 | -0.41(-1.75%) |
Nov 09, 2009 | 22.95 | 23.50 | 22.71 | 23.49 | 56,149 | +0.66(+2.89%) |
Nov 06, 2009 | 20.88 | 23.00 | 20.15 | 22.83 | 110,915 | +1.66(+7.84%) |
Nov 05, 2009 | 20.31 | 21.49 | 20.11 | 21.17 | 75,475 | +1.10(+5.48%) |
Nov 04, 2009 | 20.75 | 20.90 | 20.03 | 20.07 | 39,081 | -0.63(-3.04%) |
Nov 03, 2009 | 20.54 | 20.80 | 20.08 | 20.70 | 82,691 | +0.06(+0.29%) |