Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.15 | 20.15 | 17.50 | 17.80 | 94,714 | -0.17(-0.95%) |
Jan 28, 2010 | 18.66 | 18.66 | 17.83 | 17.97 | 36,450 | -0.83(-4.41%) |
Jan 27, 2010 | 19.00 | 19.00 | 18.60 | 18.80 | 14,474 | -0.65(-3.34%) |
Jan 26, 2010 | 19.10 | 19.45 | 18.91 | 19.45 | 19,062 | +0.14(+0.73%) |
Jan 25, 2010 | 19.77 | 19.88 | 19.31 | 19.31 | 16,232 | -0.29(-1.48%) |
Jan 22, 2010 | 20.00 | 20.15 | 19.50 | 19.60 | 86,723 | -0.40(-2.00%) |
Jan 21, 2010 | 20.36 | 20.53 | 19.92 | 20.00 | 181,644 | -0.70(-3.38%) |
Jan 20, 2010 | 20.86 | 20.91 | 20.28 | 20.70 | 21,183 | -0.15(-0.72%) |
Jan 19, 2010 | 20.78 | 21.30 | 20.70 | 20.85 | 10,162 | -0.65(-3.02%) |
Jan 15, 2010 | 21.50 | 21.50 | 21.50 | 0 | -0.10(-0.46%) | |
Jan 14, 2010 | 21.50 | 22.00 | 21.25 | 21.60 | 20,248 | -0.25(-1.14%) |
Jan 13, 2010 | 21.75 | 22.00 | 21.43 | 21.85 | 17,752 | -0.20(-0.91%) |
Jan 12, 2010 | 21.91 | 22.05 | 21.57 | 22.05 | 28,632 | -0.35(-1.56%) |
Jan 11, 2010 | 22.32 | 22.40 | 22.00 | 22.40 | 17,916 | -0.05(-0.22%) |
Jan 08, 2010 | 22.01 | 22.45 | 21.73 | 22.45 | 24,415 | +0.45(+2.05%) |
Jan 07, 2010 | 21.73 | 22.00 | 21.50 | 22.00 | 8,391 | +0.50(+2.33%) |
Jan 06, 2010 | 21.60 | 21.75 | 21.50 | 21.50 | 19,614 | -0.15(-0.69%) |
Jan 05, 2010 | 21.61 | 21.85 | 21.43 | 21.65 | 10,304 | +0.15(+0.70%) |
Jan 04, 2010 | 21.41 | 22.00 | 20.91 | 21.50 | 19,719 | -0.85(-3.80%) |
Dec 31, 2009 | 22.35 | 22.35 | 22.35 | 0 | -0.01(-0.04%) | |
Dec 30, 2009 | 22.25 | 22.36 | 21.70 | 22.36 | 12,414 | +0.06(+0.27%) |
Dec 29, 2009 | 22.34 | 22.41 | 22.23 | 22.30 | 15,483 | +0.14(+0.63%) |
Dec 28, 2009 | 22.14 | 22.40 | 21.93 | 22.16 | 17,977 | -0.19(-0.85%) |
Dec 24, 2009 | 22.35 | 22.40 | 22.10 | 22.35 | 28,430 | +0.40(+1.82%) |
Dec 23, 2009 | 21.66 | 22.05 | 21.37 | 21.95 | 24,762 | +0.35(+1.62%) |
Dec 22, 2009 | 21.45 | 21.68 | 21.13 | 21.60 | 11,969 | +0.20(+0.93%) |
Dec 21, 2009 | 21.45 | 21.45 | 20.97 | 21.40 | 9,256 | -0.55(-2.51%) |
Dec 18, 2009 | 22.86 | 22.86 | 21.75 | 21.95 | 23,680 | -1.15(-4.98%) |
Dec 17, 2009 | 23.22 | 23.38 | 23.00 | 23.10 | 11,263 | -0.57(-2.41%) |
Dec 16, 2009 | 23.20 | 23.82 | 23.20 | 23.67 | 5,803 | +0.27(+1.15%) |
Dec 15, 2009 | 23.59 | 23.59 | 23.37 | 23.40 | 14,012 | -0.50(-2.09%) |
Dec 14, 2009 | 23.95 | 23.95 | 23.80 | 23.90 | 13,693 | -0.15(-0.62%) |
Dec 11, 2009 | 23.89 | 24.12 | 23.79 | 24.05 | 13,437 | +0.53(+2.25%) |
Dec 10, 2009 | 23.95 | 23.95 | 23.47 | 23.52 | 12,385 | +0.04(+0.17%) |
Dec 09, 2009 | 23.62 | 23.62 | 23.39 | 23.48 | 18,454 | +0.26(+1.12%) |
Dec 08, 2009 | 23.60 | 23.60 | 23.17 | 23.22 | 20,616 | -0.93(-3.85%) |
Dec 07, 2009 | 23.87 | 24.30 | 23.87 | 24.15 | 15,085 | +0.19(+0.79%) |
Dec 04, 2009 | 24.72 | 24.72 | 23.71 | 23.96 | 15,291 | -0.29(-1.20%) |
Dec 03, 2009 | 24.34 | 24.53 | 24.16 | 24.25 | 10,374 | +0.50(+2.11%) |
Dec 02, 2009 | 24.52 | 24.55 | 23.70 | 23.75 | 38,545 | -0.90(-3.65%) |
Dec 01, 2009 | 24.70 | 24.89 | 24.50 | 24.65 | 17,810 | -0.30(-1.20%) |
Nov 30, 2009 | 25.56 | 26.16 | 24.53 | 24.95 | 135,394 | -1.15(-4.41%) |
Nov 27, 2009 | 25.80 | 26.41 | 25.61 | 26.10 | 7,180 | -0.30(-1.14%) |
Nov 25, 2009 | 26.30 | 26.40 | 25.85 | 26.40 | 10,459 | -0.55(-2.04%) |
Nov 24, 2009 | 27.60 | 27.60 | 26.65 | 26.95 | 15,252 | -1.27(-4.50%) |
Nov 23, 2009 | 28.10 | 28.39 | 28.08 | 28.22 | 10,550 | +0.39(+1.40%) |
Nov 20, 2009 | 28.50 | 28.50 | 27.77 | 27.83 | 5,402 | -0.72(-2.52%) |
Nov 19, 2009 | 28.93 | 28.93 | 28.47 | 28.55 | 8,804 | -0.28(-0.97%) |
Nov 18, 2009 | 28.97 | 29.15 | 28.72 | 28.83 | 2,959 | -0.23(-0.79%) |
Nov 17, 2009 | 29.02 | 29.22 | 28.65 | 29.06 | 7,066 | -0.04(-0.14%) |
Nov 16, 2009 | 29.06 | 29.48 | 29.00 | 29.10 | 6,162 | +0.40(+1.39%) |
Nov 13, 2009 | 28.37 | 29.10 | 28.01 | 28.70 | 19,592 | -0.50(-1.71%) |
Nov 12, 2009 | 30.05 | 30.23 | 29.12 | 29.20 | 24,512 | -2.24(-7.12%) |
Nov 11, 2009 | 31.65 | 31.65 | 30.85 | 31.44 | 128,962 | +0.57(+1.85%) |
Nov 10, 2009 | 31.35 | 31.35 | 30.36 | 30.87 | 13,207 | -2.37(-7.13%) |
Nov 09, 2009 | 33.00 | 33.74 | 33.00 | 33.24 | 4,280 | +0.54(+1.65%) |
Nov 06, 2009 | 32.31 | 32.71 | 32.07 | 32.70 | 8,147 | +0.85(+2.67%) |
Nov 05, 2009 | 32.34 | 32.34 | 31.84 | 31.85 | 2,374 | +0.24(+0.76%) |
Nov 04, 2009 | 31.55 | 32.15 | 31.30 | 31.61 | 3,160 | +0.33(+1.05%) |
Nov 03, 2009 | 31.95 | 31.95 | 31.20 | 31.28 | 8,043 | -1.32(-4.05%) |