Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.52 | 23.52 | 23.52 | 23.52 | 4,625 | +0.25(+1.07%) |
Jan 28, 2010 | 23.50 | 23.50 | 23.27 | 23.27 | 4,536 | -0.73(-3.04%) |
Jan 27, 2010 | 23.50 | 24.20 | 23.50 | 24.00 | 6,632 | -0.45(-1.84%) |
Jan 26, 2010 | 24.10 | 24.45 | 24.00 | 24.45 | 11,775 | +0.80(+3.38%) |
Jan 25, 2010 | 23.45 | 23.90 | 23.25 | 23.65 | 10,524 | +0.55(+2.38%) |
Jan 22, 2010 | 22.75 | 23.40 | 22.75 | 23.10 | 16,651 | +0.05(+0.22%) |
Jan 21, 2010 | 24.05 | 24.10 | 22.95 | 23.05 | 11,060 | -1.85(-7.43%) |
Jan 20, 2010 | 25.30 | 25.30 | 24.75 | 24.90 | 6,125 | -0.90(-3.49%) |
Jan 19, 2010 | 25.50 | 26.00 | 25.35 | 25.80 | 2,603 | +0.45(+1.78%) |
Jan 15, 2010 | 25.35 | 25.35 | 25.35 | 0 | -0.30(-1.17%) | |
Jan 14, 2010 | 25.70 | 25.70 | 25.65 | 25.65 | 1,045 | +0.15(+0.59%) |
Jan 13, 2010 | 25.25 | 25.65 | 25.00 | 25.50 | 2,223 | +0.25(+0.99%) |
Jan 12, 2010 | 25.20 | 25.35 | 25.01 | 25.25 | 2,820 | -0.55(-2.13%) |
Jan 11, 2010 | 26.25 | 26.25 | 25.80 | 25.80 | 5,016 | -0.50(-1.90%) |
Jan 08, 2010 | 26.15 | 26.30 | 26.15 | 26.30 | 18,105 | +0.45(+1.74%) |
Jan 07, 2010 | 25.70 | 25.85 | 25.50 | 25.85 | 12,237 | -0.45(-1.71%) |
Jan 06, 2010 | 26.05 | 26.45 | 26.00 | 26.30 | 10,186 | +0.00(+0.00%) |
Jan 05, 2010 | 26.50 | 26.50 | 26.15 | 26.30 | 12,966 | +0.15(+0.57%) |
Jan 04, 2010 | 26.15 | 26.20 | 25.65 | 26.15 | 1,475 | +1.35(+5.44%) |
Dec 31, 2009 | 24.80 | 24.80 | 24.80 | 0 | -0.20(-0.80%) | |
Dec 30, 2009 | 24.65 | 25.10 | 24.65 | 25.00 | 12,753 | -1.00(-3.85%) |
Dec 29, 2009 | 25.20 | 26.15 | 25.20 | 26.00 | 4,070 | +1.10(+4.42%) |
Dec 24, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | -0.50(-1.97%) |
Dec 23, 2009 | 25.40 | 25.40 | 25.40 | 25.40 | 1,118 | +0.65(+2.63%) |
Dec 22, 2009 | 24.85 | 24.95 | 24.50 | 24.75 | 4,540 | -0.25(-1.00%) |
Dec 21, 2009 | 25.00 | 25.00 | 24.55 | 25.00 | 1,435 | +0.74(+3.05%) |
Dec 18, 2009 | 24.90 | 24.90 | 24.26 | 24.26 | 6,020 | -0.34(-1.38%) |
Dec 17, 2009 | 24.60 | 25.10 | 24.60 | 24.60 | 774 | -1.30(-5.02%) |
Dec 16, 2009 | 25.60 | 26.05 | 25.55 | 25.90 | 7,630 | +0.35(+1.37%) |
Dec 15, 2009 | 25.40 | 25.55 | 25.15 | 25.55 | 1,790 | -0.15(-0.58%) |
Dec 14, 2009 | 25.40 | 25.90 | 25.40 | 25.70 | 3,990 | +0.90(+3.63%) |
Dec 11, 2009 | 24.80 | 24.80 | 24.80 | 24.80 | 2,410 | +0.05(+0.20%) |
Dec 10, 2009 | 24.75 | 24.85 | 24.30 | 24.75 | 12,318 | +1.10(+4.65%) |
Dec 09, 2009 | 24.00 | 24.00 | 23.45 | 23.65 | 1,687 | +0.00(+0.00%) |
Dec 08, 2009 | 23.65 | 23.80 | 23.30 | 23.65 | 12,462 | -1.15(-4.64%) |
Dec 07, 2009 | 24.40 | 24.80 | 24.35 | 24.80 | 515 | +0.25(+1.02%) |
Dec 04, 2009 | 25.85 | 25.85 | 24.55 | 24.55 | 5,055 | -1.20(-4.66%) |
Dec 03, 2009 | 26.40 | 26.40 | 25.75 | 25.75 | 17,375 | +0.20(+0.78%) |
Dec 02, 2009 | 25.95 | 26.10 | 25.55 | 25.55 | 10,122 | -0.60(-2.29%) |
Dec 01, 2009 | 25.55 | 26.20 | 25.55 | 26.15 | 25,955 | +1.95(+8.06%) |
Nov 30, 2009 | 24.73 | 24.85 | 23.55 | 24.20 | 34,954 | -1.20(-4.72%) |
Nov 27, 2009 | 24.15 | 25.80 | 24.15 | 25.40 | 7,610 | -1.85(-6.79%) |
Nov 25, 2009 | 27.35 | 27.35 | 26.60 | 27.25 | 1,268 | -0.20(-0.73%) |
Nov 24, 2009 | 27.55 | 27.55 | 26.90 | 27.45 | 3,831 | -0.70(-2.49%) |
Nov 23, 2009 | 27.85 | 28.15 | 27.85 | 28.15 | 7,690 | +1.40(+5.23%) |
Nov 20, 2009 | 26.35 | 26.95 | 26.35 | 26.75 | 4,035 | +0.00(+0.00%) |
Nov 19, 2009 | 26.75 | 27.05 | 26.75 | 26.75 | 8,618 | -0.45(-1.65%) |
Nov 18, 2009 | 27.75 | 27.80 | 27.15 | 27.20 | 7,019 | -0.75(-2.68%) |
Nov 17, 2009 | 28.20 | 28.20 | 27.75 | 27.95 | 14,555 | -0.55(-1.93%) |
Nov 16, 2009 | 28.05 | 28.53 | 27.95 | 28.50 | 8,012 | +0.75(+2.70%) |
Nov 13, 2009 | 27.75 | 27.75 | 27.75 | 27.75 | 1,428 | +0.10(+0.36%) |
Nov 12, 2009 | 27.95 | 28.00 | 27.60 | 27.65 | 24,560 | +0.05(+0.18%) |
Nov 11, 2009 | 27.75 | 27.75 | 27.60 | 27.60 | 7,803 | +0.06(+0.22%) |
Nov 10, 2009 | 27.20 | 27.54 | 27.00 | 27.54 | 16,538 | +0.54(+2.00%) |
Nov 09, 2009 | 26.85 | 27.00 | 26.85 | 27.00 | 2,023 | +0.45(+1.69%) |
Nov 06, 2009 | 26.23 | 26.80 | 26.23 | 26.55 | 4,955 | +0.80(+3.11%) |
Nov 05, 2009 | 25.75 | 26.04 | 25.75 | 25.75 | 8,223 | +0.60(+2.39%) |
Nov 04, 2009 | 25.75 | 25.75 | 25.15 | 25.15 | 7,614 | +0.65(+2.65%) |
Nov 03, 2009 | 24.35 | 24.90 | 24.35 | 24.50 | 715 | +0.00(+0.00%) |