Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.25 | 23.49 | 22.96 | 22.98 | 343,931 | -0.23(-1.00%) |
Jan 28, 2010 | 23.64 | 23.64 | 23.02 | 23.21 | 122,487 | -0.35(-1.49%) |
Jan 27, 2010 | 23.42 | 23.56 | 23.15 | 23.56 | 190,053 | +0.06(+0.25%) |
Jan 26, 2010 | 23.47 | 23.69 | 23.37 | 23.50 | 216,505 | -0.07(-0.28%) |
Jan 25, 2010 | 23.66 | 23.74 | 23.47 | 23.57 | 124,154 | +0.10(+0.42%) |
Jan 22, 2010 | 23.85 | 23.98 | 23.46 | 23.47 | 193,697 | -0.43(-1.79%) |
Jan 21, 2010 | 24.36 | 24.49 | 23.87 | 23.90 | 271,409 | -0.53(-2.15%) |
Jan 20, 2010 | 24.48 | 24.49 | 24.20 | 24.42 | 187,121 | -0.30(-1.22%) |
Jan 19, 2010 | 24.49 | 24.73 | 24.44 | 24.73 | 212,446 | +0.26(+1.05%) |
Jan 15, 2010 | 24.78 | 24.47 | 24.47 | 24.47 | 119,746 | -0.31(-1.24%) |
Jan 14, 2010 | 24.75 | 24.80 | 24.68 | 24.77 | 171,830 | -0.00(-0.02%) |
Jan 13, 2010 | 24.68 | 24.81 | 24.51 | 24.78 | 104,752 | +0.14(+0.58%) |
Jan 12, 2010 | 24.67 | 24.71 | 24.49 | 24.64 | 217,806 | -0.22(-0.90%) |
Jan 11, 2010 | 24.77 | 24.88 | 24.67 | 24.86 | 143,015 | +0.19(+0.76%) |
Jan 08, 2010 | 24.30 | 24.69 | 24.30 | 24.67 | 184,526 | +0.30(+1.25%) |
Jan 07, 2010 | 24.10 | 24.41 | 24.02 | 24.37 | 194,144 | +0.23(+0.97%) |
Jan 06, 2010 | 24.10 | 24.19 | 24.10 | 24.13 | 149,288 | +0.04(+0.18%) |
Jan 05, 2010 | 24.03 | 24.13 | 23.94 | 24.09 | 144,455 | +0.07(+0.28%) |
Jan 04, 2010 | 23.68 | 24.06 | 23.68 | 24.02 | 103,777 | +0.42(+1.77%) |
Dec 31, 2009 | 23.95 | 23.60 | 23.60 | 23.60 | 77,734 | -0.31(-1.28%) |
Dec 30, 2009 | 23.93 | 23.96 | 23.85 | 23.91 | 246,433 | -0.07(-0.28%) |
Dec 29, 2009 | 23.96 | 24.03 | 23.96 | 23.98 | 140,353 | +0.04(+0.15%) |
Dec 28, 2009 | 24.00 | 24.08 | 23.87 | 23.94 | 105,332 | -0.03(-0.11%) |
Dec 24, 2009 | 23.90 | 24.02 | 23.88 | 23.97 | 33,821 | +0.10(+0.41%) |
Dec 23, 2009 | 23.78 | 23.90 | 23.72 | 23.87 | 109,634 | +0.04(+0.18%) |
Dec 22, 2009 | 23.77 | 23.93 | 23.74 | 23.83 | 87,069 | +0.12(+0.51%) |
Dec 21, 2009 | 23.67 | 23.82 | 23.67 | 23.71 | 151,590 | +0.14(+0.58%) |
Dec 18, 2009 | 23.71 | 23.72 | 23.43 | 23.57 | 111,106 | +0.00(+0.02%) |
Dec 17, 2009 | 23.69 | 23.70 | 23.51 | 23.57 | 102,203 | -0.23(-0.97%) |
Dec 16, 2009 | 23.92 | 23.96 | 23.74 | 23.80 | 147,808 | -0.04(-0.15%) |
Dec 15, 2009 | 23.77 | 23.93 | 23.75 | 23.83 | 142,316 | -0.05(-0.20%) |
Dec 14, 2009 | 23.85 | 23.89 | 23.81 | 23.88 | 102,426 | +0.26(+1.11%) |
Dec 11, 2009 | 23.50 | 23.67 | 23.48 | 23.62 | 156,876 | +0.19(+0.82%) |
Dec 10, 2009 | 23.53 | 23.61 | 23.39 | 23.43 | 135,769 | +0.06(+0.27%) |
Dec 09, 2009 | 23.28 | 23.38 | 23.12 | 23.37 | 106,275 | +0.02(+0.08%) |
Dec 08, 2009 | 23.39 | 23.54 | 23.24 | 23.35 | 164,687 | -0.31(-1.31%) |
Dec 07, 2009 | 23.74 | 23.77 | 23.60 | 23.66 | 77,897 | +0.00(+0.00%) |
Dec 04, 2009 | 23.63 | 23.86 | 23.37 | 23.66 | 307,483 | +0.34(+1.45%) |
Dec 03, 2009 | 23.62 | 23.69 | 23.30 | 23.32 | 128,075 | -0.15(-0.64%) |
Dec 02, 2009 | 23.44 | 23.65 | 23.38 | 23.47 | 197,252 | +0.01(+0.04%) |
Dec 01, 2009 | 23.29 | 23.54 | 23.29 | 23.46 | 609,082 | +0.35(+1.50%) |
Nov 30, 2009 | 23.15 | 23.15 | 22.88 | 23.12 | 108,983 | +0.03(+0.12%) |
Nov 27, 2009 | 22.73 | 23.25 | 22.65 | 23.09 | 123,091 | -0.38(-1.63%) |
Nov 25, 2009 | 23.42 | 23.50 | 23.30 | 23.47 | 178,118 | +0.12(+0.53%) |
Nov 24, 2009 | 23.41 | 23.41 | 23.18 | 23.35 | 94,826 | -0.07(-0.28%) |
Nov 23, 2009 | 23.44 | 23.64 | 23.35 | 23.41 | 186,048 | +0.32(+1.40%) |
Nov 20, 2009 | 23.11 | 23.13 | 22.93 | 23.09 | 139,558 | -0.08(-0.36%) |
Nov 19, 2009 | 23.34 | 23.37 | 22.99 | 23.18 | 162,114 | -0.36(-1.53%) |
Nov 18, 2009 | 23.64 | 23.65 | 23.44 | 23.53 | 136,690 | -0.11(-0.45%) |
Nov 17, 2009 | 23.57 | 23.65 | 23.44 | 23.64 | 126,988 | +0.13(+0.57%) |
Nov 16, 2009 | 23.30 | 23.73 | 23.30 | 23.51 | 301,970 | +0.34(+1.48%) |
Nov 13, 2009 | 23.04 | 23.25 | 22.86 | 23.17 | 188,745 | +0.16(+0.68%) |
Nov 12, 2009 | 23.30 | 23.35 | 22.95 | 23.01 | 206,392 | -0.22(-0.94%) |
Nov 11, 2009 | 23.31 | 23.41 | 23.12 | 23.23 | 198,796 | +0.12(+0.54%) |
Nov 10, 2009 | 23.14 | 23.27 | 22.97 | 23.10 | 299,156 | -0.07(-0.31%) |
Nov 09, 2009 | 22.85 | 23.19 | 22.77 | 23.18 | 286,408 | +0.54(+2.37%) |
Nov 06, 2009 | 22.40 | 22.68 | 22.37 | 22.64 | 258,276 | +0.20(+0.87%) |
Nov 05, 2009 | 22.07 | 22.46 | 22.03 | 22.44 | 250,444 | +0.59(+2.70%) |
Nov 04, 2009 | 22.03 | 22.22 | 21.83 | 21.85 | 262,130 | -0.01(-0.06%) |
Nov 03, 2009 | 21.49 | 21.89 | 21.48 | 21.86 | 295,091 | +0.33(+1.53%) |