Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.77 | 24.16 | 23.52 | 23.58 | 195,090 | -0.06(-0.25%) |
Jan 28, 2010 | 23.98 | 24.02 | 23.50 | 23.64 | 204,720 | -0.24(-1.01%) |
Jan 27, 2010 | 23.83 | 24.17 | 23.56 | 23.88 | 209,206 | -0.04(-0.17%) |
Jan 26, 2010 | 24.35 | 24.43 | 23.84 | 23.92 | 396,551 | -0.54(-2.21%) |
Jan 25, 2010 | 24.85 | 24.85 | 24.27 | 24.46 | 137,970 | -0.24(-0.97%) |
Jan 22, 2010 | 24.70 | 25.02 | 24.39 | 24.70 | 178,058 | -0.02(-0.08%) |
Jan 21, 2010 | 25.35 | 25.50 | 24.58 | 24.72 | 234,436 | -0.54(-2.14%) |
Jan 20, 2010 | 25.24 | 25.50 | 24.88 | 25.26 | 146,040 | -0.21(-0.82%) |
Jan 19, 2010 | 25.00 | 25.57 | 24.84 | 25.47 | 126,123 | +0.49(+1.96%) |
Jan 15, 2010 | 25.64 | 24.98 | 24.98 | 24.98 | 250,900 | -0.60(-2.35%) |
Jan 14, 2010 | 25.43 | 25.70 | 25.23 | 25.58 | 132,420 | +0.22(+0.87%) |
Jan 13, 2010 | 26.10 | 26.38 | 24.89 | 25.36 | 622,970 | -0.72(-2.76%) |
Jan 12, 2010 | 28.23 | 28.23 | 26.02 | 26.08 | 521,393 | -2.39(-8.39%) |
Jan 11, 2010 | 28.79 | 29.35 | 28.44 | 28.47 | 105,635 | -0.40(-1.39%) |
Jan 08, 2010 | 29.20 | 29.56 | 28.74 | 28.87 | 224,876 | -0.49(-1.67%) |
Jan 07, 2010 | 29.02 | 29.65 | 28.65 | 29.36 | 135,081 | +0.26(+0.89%) |
Jan 06, 2010 | 28.72 | 29.71 | 28.57 | 29.10 | 169,481 | +0.38(+1.32%) |
Jan 05, 2010 | 28.28 | 29.24 | 28.01 | 28.72 | 228,439 | +0.34(+1.20%) |
Jan 04, 2010 | 27.65 | 28.54 | 27.65 | 28.38 | 169,453 | +0.92(+3.35%) |
Dec 31, 2009 | 27.93 | 27.46 | 27.46 | 27.46 | 72,400 | -0.49(-1.75%) |
Dec 30, 2009 | 27.61 | 27.96 | 27.25 | 27.95 | 100,510 | +0.33(+1.19%) |
Dec 29, 2009 | 27.26 | 27.89 | 27.19 | 27.62 | 98,511 | +0.50(+1.84%) |
Dec 28, 2009 | 27.06 | 27.15 | 26.65 | 27.12 | 76,047 | +0.22(+0.82%) |
Dec 24, 2009 | 26.97 | 26.98 | 26.59 | 26.90 | 38,917 | -0.07(-0.26%) |
Dec 23, 2009 | 26.71 | 27.00 | 26.33 | 26.97 | 80,156 | +0.40(+1.51%) |
Dec 22, 2009 | 26.30 | 26.78 | 26.08 | 26.57 | 147,396 | +0.27(+1.03%) |
Dec 21, 2009 | 25.63 | 26.31 | 25.46 | 26.30 | 169,776 | +0.70(+2.73%) |
Dec 18, 2009 | 26.38 | 26.38 | 24.89 | 25.60 | 624,406 | -0.36(-1.39%) |
Dec 17, 2009 | 25.36 | 25.97 | 25.20 | 25.96 | 370,190 | +0.51(+1.98%) |
Dec 16, 2009 | 24.85 | 25.64 | 24.81 | 25.45 | 310,774 | +0.86(+3.52%) |
Dec 15, 2009 | 25.05 | 25.24 | 24.57 | 24.59 | 230,285 | -0.64(-2.54%) |
Dec 14, 2009 | 24.80 | 25.26 | 24.80 | 25.23 | 262,674 | +0.86(+3.53%) |
Dec 11, 2009 | 23.81 | 24.78 | 23.72 | 24.37 | 381,365 | +0.75(+3.18%) |
Dec 10, 2009 | 23.95 | 24.22 | 23.52 | 23.62 | 252,008 | -0.14(-0.59%) |
Dec 09, 2009 | 23.71 | 24.03 | 23.11 | 23.76 | 216,840 | -0.05(-0.21%) |
Dec 08, 2009 | 24.03 | 24.48 | 23.54 | 23.81 | 455,150 | -0.31(-1.29%) |
Dec 07, 2009 | 24.62 | 24.77 | 23.97 | 24.12 | 543,561 | -0.43(-1.75%) |
Dec 04, 2009 | 25.31 | 25.50 | 24.30 | 24.55 | 472,157 | -0.52(-2.07%) |
Dec 03, 2009 | 25.64 | 25.77 | 24.99 | 25.07 | 221,007 | -0.48(-1.88%) |
Dec 02, 2009 | 25.94 | 26.24 | 25.46 | 25.55 | 285,958 | -0.45(-1.73%) |
Dec 01, 2009 | 26.49 | 26.72 | 25.90 | 26.00 | 237,756 | -0.14(-0.54%) |
Nov 30, 2009 | 26.59 | 26.61 | 25.98 | 26.14 | 424,604 | -0.56(-2.10%) |
Nov 27, 2009 | 26.03 | 27.36 | 25.72 | 26.70 | 256,136 | +0.04(+0.15%) |
Nov 25, 2009 | 26.27 | 26.81 | 26.19 | 26.66 | 351,120 | +0.28(+1.06%) |
Nov 24, 2009 | 29.30 | 29.34 | 25.80 | 26.38 | 1,115,844 | -2.16(-7.57%) |
Nov 23, 2009 | 28.42 | 29.10 | 28.25 | 28.54 | 351,230 | +0.39(+1.39%) |
Nov 20, 2009 | 28.20 | 28.21 | 27.97 | 28.15 | 281,165 | -0.11(-0.39%) |
Nov 19, 2009 | 28.61 | 29.16 | 27.20 | 28.26 | 518,515 | -0.47(-1.64%) |
Nov 18, 2009 | 28.08 | 28.97 | 27.96 | 28.73 | 528,595 | +0.71(+2.53%) |
Nov 17, 2009 | 27.97 | 28.13 | 27.21 | 28.02 | 213,394 | +0.07(+0.25%) |
Nov 16, 2009 | 27.45 | 28.44 | 27.43 | 27.95 | 393,877 | +0.78(+2.87%) |
Nov 13, 2009 | 26.70 | 27.33 | 26.08 | 27.17 | 149,847 | +0.37(+1.38%) |
Nov 12, 2009 | 27.60 | 27.85 | 26.69 | 26.80 | 187,294 | -0.85(-3.07%) |
Nov 11, 2009 | 28.16 | 28.16 | 27.22 | 27.65 | 157,491 | -0.35(-1.25%) |
Nov 10, 2009 | 27.78 | 28.32 | 27.31 | 28.00 | 245,208 | +0.16(+0.57%) |
Nov 09, 2009 | 27.59 | 27.90 | 27.33 | 27.84 | 148,966 | +0.42(+1.53%) |
Nov 06, 2009 | 27.05 | 28.36 | 26.96 | 27.42 | 230,082 | +1.04(+3.94%) |
Nov 05, 2009 | 25.80 | 26.47 | 25.23 | 26.38 | 175,021 | +0.88(+3.45%) |
Nov 04, 2009 | 26.42 | 26.53 | 25.50 | 25.50 | 204,191 | -0.87(-3.30%) |
Nov 03, 2009 | 26.01 | 26.45 | 25.59 | 26.37 | 300,209 | +0.04(+0.15%) |