Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.83 | 21.02 | 20.59 | 20.66 | 525,943 | -0.06(-0.31%) |
Jan 28, 2010 | 20.93 | 21.09 | 20.38 | 20.72 | 482,283 | -0.27(-1.29%) |
Jan 27, 2010 | 21.48 | 21.48 | 20.24 | 20.99 | 1,255,377 | -0.87(-3.98%) |
Jan 26, 2010 | 21.65 | 22.21 | 21.56 | 21.86 | 414,198 | +0.11(+0.50%) |
Jan 25, 2010 | 22.04 | 22.15 | 21.52 | 21.76 | 267,033 | -0.14(-0.62%) |
Jan 22, 2010 | 22.15 | 22.31 | 21.76 | 21.89 | 374,053 | -0.32(-1.43%) |
Jan 21, 2010 | 22.82 | 22.99 | 22.15 | 22.21 | 312,784 | -0.56(-2.47%) |
Jan 20, 2010 | 22.59 | 22.88 | 22.41 | 22.77 | 244,839 | -0.04(-0.16%) |
Jan 19, 2010 | 22.70 | 22.91 | 22.45 | 22.81 | 258,679 | +0.13(+0.56%) |
Jan 15, 2010 | 22.87 | 22.68 | 22.68 | 22.68 | 383,674 | -0.24(-1.03%) |
Jan 14, 2010 | 22.79 | 22.99 | 22.61 | 22.91 | 368,322 | -0.05(-0.20%) |
Jan 13, 2010 | 22.57 | 22.99 | 22.22 | 22.96 | 472,268 | +0.53(+2.38%) |
Jan 12, 2010 | 22.24 | 22.50 | 22.18 | 22.43 | 342,309 | +0.04(+0.16%) |
Jan 11, 2010 | 22.24 | 22.43 | 22.05 | 22.39 | 794,484 | +0.09(+0.41%) |
Jan 08, 2010 | 22.49 | 22.54 | 22.08 | 22.30 | 494,657 | -0.15(-0.69%) |
Jan 07, 2010 | 22.69 | 22.76 | 22.21 | 22.45 | 732,836 | -0.30(-1.31%) |
Jan 06, 2010 | 22.79 | 22.97 | 22.67 | 22.75 | 454,147 | -0.18(-0.79%) |
Jan 05, 2010 | 23.29 | 23.33 | 22.80 | 22.93 | 788,547 | -0.46(-1.97%) |
Jan 04, 2010 | 23.77 | 23.79 | 23.28 | 23.39 | 416,235 | -0.20(-0.84%) |
Dec 31, 2009 | 23.77 | 23.59 | 23.59 | 23.59 | 471,340 | -0.09(-0.38%) |
Dec 30, 2009 | 23.68 | 23.86 | 23.49 | 23.68 | 353,683 | -0.14(-0.57%) |
Dec 29, 2009 | 24.03 | 24.09 | 23.81 | 23.82 | 322,469 | -0.21(-0.87%) |
Dec 28, 2009 | 24.37 | 24.59 | 23.91 | 24.03 | 250,921 | -0.39(-1.60%) |
Dec 24, 2009 | 24.44 | 24.51 | 24.28 | 24.42 | 108,071 | +0.13(+0.52%) |
Dec 23, 2009 | 24.48 | 24.54 | 24.24 | 24.29 | 211,794 | -0.08(-0.33%) |
Dec 22, 2009 | 23.79 | 24.42 | 23.79 | 24.37 | 285,196 | +0.46(+1.93%) |
Dec 21, 2009 | 23.80 | 24.08 | 23.61 | 23.91 | 289,782 | +0.22(+0.92%) |
Dec 18, 2009 | 23.68 | 23.81 | 23.48 | 23.69 | 881,779 | +0.10(+0.42%) |
Dec 17, 2009 | 23.85 | 24.04 | 23.52 | 23.59 | 366,796 | -0.60(-2.49%) |
Dec 16, 2009 | 24.25 | 24.41 | 23.89 | 24.20 | 274,423 | +0.06(+0.24%) |
Dec 15, 2009 | 24.18 | 24.39 | 23.78 | 24.14 | 281,969 | -0.09(-0.37%) |
Dec 14, 2009 | 24.00 | 24.29 | 23.95 | 24.23 | 545,898 | -0.05(-0.19%) |
Dec 11, 2009 | 24.24 | 24.62 | 23.97 | 24.27 | 437,572 | -0.01(-0.04%) |
Dec 10, 2009 | 24.55 | 25.07 | 24.10 | 24.28 | 255,920 | -0.10(-0.41%) |
Dec 09, 2009 | 24.34 | 24.67 | 24.12 | 24.38 | 114,459 | -0.05(-0.22%) |
Dec 08, 2009 | 24.59 | 24.71 | 24.23 | 24.44 | 217,858 | -0.38(-1.53%) |
Dec 07, 2009 | 24.82 | 24.91 | 24.64 | 24.82 | 160,171 | -0.12(-0.47%) |
Dec 04, 2009 | 25.12 | 25.43 | 24.68 | 24.93 | 131,635 | +0.16(+0.66%) |
Dec 03, 2009 | 25.14 | 25.50 | 24.71 | 24.77 | 128,990 | -0.43(-1.69%) |
Dec 02, 2009 | 24.88 | 25.69 | 24.70 | 25.20 | 291,798 | +0.40(+1.61%) |
Dec 01, 2009 | 24.74 | 25.11 | 24.64 | 24.80 | 148,640 | +0.38(+1.56%) |
Nov 30, 2009 | 24.52 | 24.80 | 24.06 | 24.42 | 287,148 | -0.11(-0.44%) |
Nov 27, 2009 | 24.57 | 25.05 | 24.47 | 24.53 | 47,468 | -0.61(-2.41%) |
Nov 25, 2009 | 24.92 | 25.28 | 24.83 | 25.13 | 117,347 | +0.33(+1.31%) |
Nov 24, 2009 | 25.08 | 25.08 | 24.50 | 24.81 | 113,809 | -0.35(-1.40%) |
Nov 23, 2009 | 25.15 | 25.39 | 24.90 | 25.16 | 155,304 | +0.50(+2.02%) |
Nov 20, 2009 | 24.93 | 24.94 | 24.35 | 24.66 | 156,271 | -0.29(-1.16%) |
Nov 19, 2009 | 25.02 | 25.10 | 24.51 | 24.95 | 282,128 | -0.24(-0.93%) |
Nov 18, 2009 | 25.18 | 25.54 | 25.01 | 25.19 | 296,349 | +0.15(+0.61%) |
Nov 17, 2009 | 24.97 | 25.13 | 24.59 | 25.03 | 366,137 | +0.09(+0.36%) |
Nov 16, 2009 | 24.56 | 25.09 | 24.56 | 24.94 | 484,064 | +0.48(+1.96%) |
Nov 13, 2009 | 24.22 | 24.74 | 24.06 | 24.46 | 160,297 | +0.28(+1.16%) |
Nov 12, 2009 | 24.83 | 24.91 | 24.06 | 24.18 | 155,296 | -0.65(-2.63%) |
Nov 11, 2009 | 24.75 | 25.28 | 24.63 | 24.83 | 278,920 | +0.36(+1.48%) |
Nov 10, 2009 | 24.06 | 24.53 | 23.86 | 24.47 | 326,290 | +0.31(+1.27%) |
Nov 09, 2009 | 23.50 | 24.21 | 23.50 | 24.16 | 234,118 | +0.90(+3.85%) |
Nov 06, 2009 | 22.81 | 23.62 | 22.77 | 23.27 | 259,354 | +0.14(+0.63%) |
Nov 05, 2009 | 22.74 | 23.20 | 22.66 | 23.12 | 529,990 | +0.48(+2.12%) |
Nov 04, 2009 | 22.98 | 23.45 | 22.49 | 22.64 | 357,868 | -0.33(-1.42%) |
Nov 03, 2009 | 22.32 | 23.01 | 21.89 | 22.97 | 444,459 | +0.52(+2.30%) |