Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.40 | 23.88 | 23.00 | 23.05 | 371,942 | -0.19(-0.82%) |
Jan 28, 2010 | 23.16 | 23.47 | 22.99 | 23.24 | 347,434 | +0.18(+0.79%) |
Jan 27, 2010 | 23.22 | 23.39 | 22.55 | 23.06 | 279,845 | -0.23(-1.00%) |
Jan 26, 2010 | 23.97 | 24.04 | 23.26 | 23.29 | 183,130 | -0.79(-3.29%) |
Jan 25, 2010 | 24.60 | 24.79 | 23.93 | 24.09 | 100,189 | -0.31(-1.27%) |
Jan 22, 2010 | 24.66 | 25.18 | 24.23 | 24.40 | 166,040 | -0.21(-0.84%) |
Jan 21, 2010 | 26.13 | 26.31 | 24.56 | 24.60 | 335,804 | -1.57(-5.99%) |
Jan 20, 2010 | 26.12 | 26.37 | 25.82 | 26.17 | 214,016 | -0.63(-2.35%) |
Jan 19, 2010 | 25.43 | 27.40 | 25.43 | 26.80 | 341,487 | +1.50(+5.93%) |
Jan 15, 2010 | 25.93 | 25.30 | 25.30 | 25.30 | 631,490 | -0.50(-1.94%) |
Jan 14, 2010 | 25.86 | 25.97 | 25.72 | 25.80 | 84,615 | -0.16(-0.63%) |
Jan 13, 2010 | 26.10 | 26.22 | 25.77 | 25.97 | 103,009 | -0.11(-0.43%) |
Jan 12, 2010 | 26.61 | 26.68 | 25.68 | 26.08 | 140,470 | -0.81(-3.01%) |
Jan 11, 2010 | 27.41 | 27.47 | 26.85 | 26.89 | 92,011 | -0.14(-0.51%) |
Jan 08, 2010 | 27.13 | 27.15 | 26.89 | 27.03 | 104,889 | -0.11(-0.41%) |
Jan 07, 2010 | 28.09 | 28.13 | 26.91 | 27.14 | 199,767 | -1.11(-3.94%) |
Jan 06, 2010 | 28.02 | 29.13 | 27.93 | 28.25 | 307,228 | +0.17(+0.61%) |
Jan 05, 2010 | 28.03 | 29.56 | 27.51 | 28.08 | 387,832 | +0.35(+1.28%) |
Jan 04, 2010 | 27.72 | 27.99 | 27.55 | 27.72 | 107,237 | +0.31(+1.13%) |
Dec 31, 2009 | 27.60 | 27.41 | 27.41 | 27.41 | 149,636 | -0.13(-0.47%) |
Dec 30, 2009 | 27.67 | 27.85 | 27.29 | 27.54 | 106,325 | -0.28(-1.02%) |
Dec 29, 2009 | 27.80 | 28.01 | 27.65 | 27.83 | 75,742 | +0.02(+0.06%) |
Dec 28, 2009 | 28.35 | 28.36 | 27.63 | 27.81 | 128,166 | -0.52(-1.83%) |
Dec 24, 2009 | 28.35 | 28.44 | 28.23 | 28.33 | 32,522 | +0.16(+0.58%) |
Dec 23, 2009 | 27.78 | 28.41 | 27.51 | 28.16 | 106,486 | +0.47(+1.71%) |
Dec 22, 2009 | 26.68 | 27.90 | 26.68 | 27.69 | 175,840 | +1.12(+4.22%) |
Dec 21, 2009 | 26.07 | 26.72 | 25.81 | 26.57 | 121,925 | +0.52(+1.99%) |
Dec 18, 2009 | 25.85 | 26.06 | 25.66 | 26.05 | 274,863 | +0.32(+1.24%) |
Dec 17, 2009 | 25.52 | 25.85 | 25.45 | 25.73 | 77,971 | +0.00(+0.00%) |
Dec 16, 2009 | 25.78 | 25.83 | 25.50 | 25.73 | 152,823 | +0.06(+0.24%) |
Dec 15, 2009 | 25.80 | 25.85 | 25.56 | 25.67 | 125,562 | -0.11(-0.43%) |
Dec 14, 2009 | 25.82 | 26.09 | 25.56 | 25.79 | 372,253 | +0.60(+2.40%) |
Dec 11, 2009 | 25.41 | 25.55 | 25.08 | 25.18 | 174,730 | -0.04(-0.17%) |
Dec 10, 2009 | 25.65 | 25.65 | 24.96 | 25.22 | 152,558 | -0.34(-1.35%) |
Dec 09, 2009 | 25.60 | 25.86 | 25.18 | 25.57 | 256,347 | +0.12(+0.47%) |
Dec 08, 2009 | 25.60 | 25.96 | 25.26 | 25.45 | 99,697 | -0.22(-0.87%) |
Dec 07, 2009 | 25.70 | 26.11 | 25.47 | 25.67 | 73,113 | -0.10(-0.40%) |
Dec 04, 2009 | 25.55 | 25.78 | 25.29 | 25.78 | 81,917 | +0.73(+2.93%) |
Dec 03, 2009 | 25.31 | 25.60 | 24.98 | 25.04 | 66,593 | -0.06(-0.24%) |
Dec 02, 2009 | 24.79 | 25.56 | 24.54 | 25.10 | 96,896 | +0.28(+1.11%) |
Dec 01, 2009 | 24.81 | 24.95 | 24.54 | 24.83 | 64,245 | +0.28(+1.12%) |
Nov 30, 2009 | 23.87 | 24.66 | 23.72 | 24.55 | 155,755 | +0.59(+2.45%) |
Nov 27, 2009 | 24.62 | 24.78 | 23.97 | 23.97 | 56,338 | -1.29(-5.12%) |
Nov 25, 2009 | 25.48 | 25.53 | 25.10 | 25.26 | 56,743 | -0.05(-0.20%) |
Nov 24, 2009 | 25.41 | 25.53 | 25.16 | 25.31 | 58,878 | -0.01(-0.03%) |
Nov 23, 2009 | 24.89 | 25.85 | 24.86 | 25.32 | 131,581 | +0.64(+2.58%) |
Nov 20, 2009 | 24.51 | 24.72 | 24.41 | 24.68 | 118,224 | -0.03(-0.14%) |
Nov 19, 2009 | 24.99 | 25.14 | 24.67 | 24.72 | 140,884 | -0.37(-1.48%) |
Nov 18, 2009 | 25.17 | 25.28 | 24.91 | 25.09 | 74,157 | -0.01(-0.03%) |
Nov 17, 2009 | 25.15 | 25.30 | 24.54 | 25.10 | 46,107 | -0.22(-0.89%) |
Nov 16, 2009 | 24.62 | 25.39 | 24.62 | 25.32 | 79,764 | +0.79(+3.23%) |
Nov 13, 2009 | 24.45 | 24.76 | 24.16 | 24.53 | 57,228 | +0.12(+0.49%) |
Nov 12, 2009 | 24.66 | 24.99 | 24.16 | 24.41 | 162,635 | -0.22(-0.91%) |
Nov 11, 2009 | 25.17 | 25.17 | 24.36 | 24.63 | 74,027 | -0.28(-1.11%) |
Nov 10, 2009 | 24.64 | 25.06 | 24.64 | 24.91 | 165,702 | +0.08(+0.31%) |
Nov 09, 2009 | 24.41 | 24.86 | 24.37 | 24.83 | 98,255 | +0.67(+2.78%) |
Nov 06, 2009 | 24.01 | 24.66 | 23.53 | 24.16 | 185,438 | -0.04(-0.18%) |
Nov 05, 2009 | 23.22 | 24.22 | 23.15 | 24.20 | 178,819 | +1.11(+4.82%) |
Nov 04, 2009 | 23.37 | 23.38 | 22.76 | 23.09 | 181,509 | -0.24(-1.03%) |
Nov 03, 2009 | 22.38 | 23.35 | 22.30 | 23.33 | 259,760 | +0.73(+3.24%) |