Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.66 | 24.99 | 24.40 | 24.41 | 178,038 | -0.09(-0.37%) |
Jan 28, 2010 | 25.18 | 25.18 | 24.21 | 24.50 | 143,260 | -0.68(-2.68%) |
Jan 27, 2010 | 24.34 | 25.30 | 24.24 | 25.18 | 438,336 | +0.80(+3.26%) |
Jan 26, 2010 | 24.45 | 24.77 | 24.17 | 24.38 | 168,550 | -0.08(-0.31%) |
Jan 25, 2010 | 25.12 | 25.12 | 24.38 | 24.46 | 254,715 | -0.53(-2.11%) |
Jan 22, 2010 | 25.49 | 25.52 | 24.89 | 24.99 | 417,799 | -0.60(-2.34%) |
Jan 21, 2010 | 26.57 | 26.74 | 25.47 | 25.59 | 194,263 | -0.90(-3.38%) |
Jan 20, 2010 | 27.00 | 27.00 | 26.20 | 26.48 | 305,296 | -0.81(-2.97%) |
Jan 19, 2010 | 26.35 | 27.44 | 26.35 | 27.29 | 573,814 | +0.91(+3.45%) |
Jan 15, 2010 | 27.33 | 26.38 | 26.38 | 26.38 | 600,429 | -0.95(-3.49%) |
Jan 14, 2010 | 27.70 | 27.70 | 26.89 | 27.34 | 369,376 | -0.38(-1.38%) |
Jan 13, 2010 | 26.45 | 27.94 | 25.95 | 27.72 | 1,023,807 | +2.13(+8.32%) |
Jan 12, 2010 | 25.30 | 25.75 | 25.30 | 25.59 | 285,024 | +0.18(+0.70%) |
Jan 11, 2010 | 25.43 | 25.50 | 25.00 | 25.41 | 170,242 | +0.16(+0.63%) |
Jan 08, 2010 | 24.95 | 25.39 | 24.95 | 25.26 | 124,352 | +0.15(+0.59%) |
Jan 07, 2010 | 24.83 | 25.25 | 24.57 | 25.11 | 165,312 | +0.32(+1.30%) |
Jan 06, 2010 | 24.41 | 25.10 | 24.39 | 24.79 | 323,320 | +0.44(+1.79%) |
Jan 05, 2010 | 24.99 | 25.22 | 24.14 | 24.35 | 536,618 | +0.24(+0.99%) |
Jan 04, 2010 | 23.47 | 24.11 | 23.26 | 24.11 | 195,394 | +0.98(+4.25%) |
Dec 31, 2009 | 23.66 | 23.13 | 23.13 | 23.13 | 390,133 | -0.50(-2.11%) |
Dec 30, 2009 | 23.47 | 23.73 | 23.44 | 23.63 | 91,675 | +0.08(+0.35%) |
Dec 29, 2009 | 23.18 | 23.57 | 23.13 | 23.54 | 201,811 | +0.35(+1.51%) |
Dec 28, 2009 | 23.10 | 23.25 | 22.98 | 23.19 | 132,104 | +0.12(+0.50%) |
Dec 24, 2009 | 23.13 | 23.13 | 22.98 | 23.08 | 19,606 | +0.02(+0.10%) |
Dec 23, 2009 | 23.20 | 23.21 | 22.98 | 23.06 | 117,949 | -0.04(-0.17%) |
Dec 22, 2009 | 23.09 | 23.22 | 22.95 | 23.09 | 171,237 | -0.01(-0.06%) |
Dec 21, 2009 | 23.04 | 23.25 | 23.01 | 23.11 | 164,692 | +0.07(+0.29%) |
Dec 18, 2009 | 23.10 | 23.30 | 22.76 | 23.04 | 639,146 | +0.03(+0.13%) |
Dec 17, 2009 | 23.44 | 23.58 | 22.92 | 23.01 | 193,731 | -0.55(-2.32%) |
Dec 16, 2009 | 23.92 | 23.97 | 23.24 | 23.56 | 169,167 | -0.16(-0.67%) |
Dec 15, 2009 | 23.76 | 23.89 | 23.51 | 23.72 | 151,985 | -0.04(-0.16%) |
Dec 14, 2009 | 23.55 | 23.87 | 23.33 | 23.76 | 128,867 | +0.28(+1.20%) |
Dec 11, 2009 | 23.06 | 23.53 | 23.04 | 23.47 | 79,603 | +0.46(+2.02%) |
Dec 10, 2009 | 23.49 | 23.59 | 22.84 | 23.01 | 249,176 | -0.46(-1.94%) |
Dec 09, 2009 | 23.87 | 23.87 | 23.19 | 23.46 | 131,105 | -0.32(-1.33%) |
Dec 08, 2009 | 23.85 | 24.11 | 23.40 | 23.78 | 125,979 | -0.28(-1.16%) |
Dec 07, 2009 | 23.68 | 24.07 | 23.57 | 24.06 | 70,582 | +0.38(+1.60%) |
Dec 04, 2009 | 23.63 | 23.86 | 23.13 | 23.68 | 226,529 | +0.50(+2.17%) |
Dec 03, 2009 | 23.60 | 23.74 | 23.12 | 23.18 | 209,966 | -0.40(-1.71%) |
Dec 02, 2009 | 23.30 | 23.71 | 23.29 | 23.58 | 119,084 | +0.24(+1.03%) |
Dec 01, 2009 | 23.13 | 23.40 | 23.13 | 23.34 | 125,800 | +0.34(+1.46%) |
Nov 30, 2009 | 22.88 | 23.02 | 22.52 | 23.00 | 185,999 | -0.00(-0.02%) |
Nov 27, 2009 | 22.89 | 23.33 | 22.84 | 23.01 | 103,074 | -0.64(-2.72%) |
Nov 25, 2009 | 23.70 | 23.87 | 23.47 | 23.65 | 140,243 | +0.07(+0.28%) |
Nov 24, 2009 | 23.87 | 23.87 | 23.42 | 23.58 | 203,920 | -0.29(-1.20%) |
Nov 23, 2009 | 23.73 | 24.00 | 23.61 | 23.87 | 277,768 | +0.49(+2.11%) |
Nov 20, 2009 | 22.94 | 23.41 | 22.94 | 23.38 | 157,559 | +0.24(+1.04%) |
Nov 19, 2009 | 23.76 | 23.76 | 22.82 | 23.14 | 153,034 | -0.86(-3.58%) |
Nov 18, 2009 | 24.14 | 24.14 | 23.46 | 23.99 | 184,222 | -0.00(-0.02%) |
Nov 17, 2009 | 23.99 | 24.16 | 23.88 | 24.00 | 116,701 | -0.15(-0.64%) |
Nov 16, 2009 | 23.82 | 24.21 | 23.67 | 24.15 | 201,385 | +0.59(+2.52%) |
Nov 13, 2009 | 23.23 | 23.60 | 22.91 | 23.56 | 238,329 | +0.46(+1.97%) |
Nov 12, 2009 | 23.76 | 24.08 | 23.06 | 23.10 | 152,283 | -0.76(-3.19%) |
Nov 11, 2009 | 23.99 | 24.13 | 23.54 | 23.87 | 163,593 | +0.17(+0.73%) |
Nov 10, 2009 | 23.85 | 24.12 | 23.53 | 23.69 | 130,001 | -0.22(-0.92%) |
Nov 09, 2009 | 23.88 | 24.11 | 23.77 | 23.91 | 165,249 | +0.28(+1.18%) |
Nov 06, 2009 | 23.83 | 24.03 | 23.29 | 23.64 | 201,648 | -0.28(-1.18%) |
Nov 05, 2009 | 23.62 | 23.97 | 23.58 | 23.92 | 183,398 | +0.58(+2.46%) |
Nov 04, 2009 | 23.01 | 23.69 | 22.73 | 23.34 | 496,818 | +0.42(+1.82%) |
Nov 03, 2009 | 22.46 | 22.93 | 22.27 | 22.93 | 321,400 | +0.36(+1.61%) |