Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.55 | 23.72 | 23.13 | 23.19 | 489,714 | -0.28(-1.19%) |
Jan 28, 2010 | 24.00 | 24.01 | 23.32 | 23.47 | 486,936 | -0.61(-2.54%) |
Jan 27, 2010 | 23.88 | 24.08 | 23.67 | 24.08 | 517,120 | +0.12(+0.51%) |
Jan 26, 2010 | 23.90 | 24.20 | 23.82 | 23.96 | 545,367 | -0.09(-0.37%) |
Jan 25, 2010 | 24.16 | 24.26 | 24.00 | 24.05 | 332,334 | +0.41(+1.75%) |
Jan 22, 2010 | 24.10 | 24.28 | 23.63 | 23.63 | 700,828 | -0.57(-2.34%) |
Jan 21, 2010 | 24.86 | 24.93 | 24.11 | 24.20 | 767,795 | -0.77(-3.09%) |
Jan 20, 2010 | 25.14 | 25.14 | 24.76 | 24.97 | 1,108,823 | -0.66(-2.56%) |
Jan 19, 2010 | 25.27 | 25.69 | 25.27 | 25.63 | 972,306 | +0.27(+1.06%) |
Jan 15, 2010 | 25.60 | 25.36 | 25.36 | 25.36 | 592,110 | -0.47(-1.80%) |
Jan 14, 2010 | 25.71 | 25.90 | 25.67 | 25.83 | 503,558 | +0.01(+0.05%) |
Jan 13, 2010 | 25.66 | 25.81 | 25.52 | 25.81 | 845,530 | +0.29(+1.15%) |
Jan 12, 2010 | 25.55 | 25.66 | 25.42 | 25.52 | 433,878 | -0.36(-1.38%) |
Jan 11, 2010 | 25.96 | 25.99 | 25.79 | 25.88 | 294,014 | +0.21(+0.82%) |
Jan 08, 2010 | 25.51 | 25.71 | 25.45 | 25.67 | 278,348 | +0.20(+0.80%) |
Jan 07, 2010 | 25.39 | 25.49 | 25.29 | 25.46 | 361,894 | -0.08(-0.32%) |
Jan 06, 2010 | 25.46 | 25.62 | 25.42 | 25.55 | 309,546 | +0.03(+0.13%) |
Jan 05, 2010 | 25.57 | 25.64 | 25.38 | 25.51 | 1,496,513 | +0.03(+0.10%) |
Jan 04, 2010 | 25.39 | 25.60 | 25.39 | 25.49 | 517,139 | +0.66(+2.67%) |
Dec 31, 2009 | 25.16 | 24.83 | 24.83 | 24.83 | 128,528 | -0.22(-0.87%) |
Dec 30, 2009 | 24.86 | 25.06 | 24.86 | 25.04 | 271,298 | -0.04(-0.15%) |
Dec 29, 2009 | 25.27 | 25.27 | 25.02 | 25.08 | 331,766 | -0.03(-0.13%) |
Dec 28, 2009 | 25.07 | 25.13 | 25.01 | 25.11 | 259,550 | +0.12(+0.48%) |
Dec 24, 2009 | 25.06 | 25.20 | 24.90 | 24.99 | 300,734 | +0.06(+0.26%) |
Dec 23, 2009 | 24.81 | 24.95 | 24.67 | 24.93 | 408,617 | +0.26(+1.06%) |
Dec 22, 2009 | 24.62 | 24.72 | 24.55 | 24.67 | 724,626 | +0.20(+0.83%) |
Dec 21, 2009 | 24.41 | 24.59 | 24.40 | 24.46 | 526,472 | +0.39(+1.61%) |
Dec 18, 2009 | 24.15 | 24.26 | 23.85 | 24.08 | 890,325 | +0.01(+0.03%) |
Dec 17, 2009 | 24.33 | 24.43 | 24.04 | 24.07 | 621,649 | -0.66(-2.69%) |
Dec 16, 2009 | 24.67 | 24.88 | 24.67 | 24.73 | 371,784 | +0.27(+1.10%) |
Dec 15, 2009 | 24.44 | 24.59 | 24.38 | 24.46 | 290,990 | -0.28(-1.14%) |
Dec 14, 2009 | 24.71 | 24.75 | 24.67 | 24.75 | 610,053 | +0.28(+1.13%) |
Dec 11, 2009 | 24.49 | 24.55 | 24.38 | 24.47 | 598,915 | +0.09(+0.36%) |
Dec 10, 2009 | 24.50 | 24.58 | 24.34 | 24.38 | 657,914 | +0.04(+0.15%) |
Dec 09, 2009 | 24.30 | 24.38 | 24.03 | 24.35 | 788,825 | -0.03(-0.13%) |
Dec 08, 2009 | 24.60 | 24.60 | 24.31 | 24.38 | 282,730 | -0.56(-2.24%) |
Dec 07, 2009 | 24.90 | 25.16 | 24.90 | 24.93 | 584,096 | -0.15(-0.60%) |
Dec 04, 2009 | 25.41 | 25.51 | 24.90 | 25.09 | 491,195 | -0.01(-0.03%) |
Dec 03, 2009 | 25.37 | 25.51 | 25.08 | 25.09 | 303,532 | -0.18(-0.72%) |
Dec 02, 2009 | 25.25 | 25.44 | 25.20 | 25.27 | 503,617 | +0.07(+0.27%) |
Dec 01, 2009 | 25.09 | 25.34 | 25.02 | 25.20 | 551,513 | +0.54(+2.19%) |
Nov 30, 2009 | 24.55 | 24.77 | 24.36 | 24.67 | 779,438 | +0.02(+0.08%) |
Nov 27, 2009 | 24.32 | 24.88 | 24.32 | 24.65 | 426,560 | -0.89(-3.49%) |
Nov 25, 2009 | 25.39 | 25.56 | 25.27 | 25.54 | 288,072 | +0.32(+1.27%) |
Nov 24, 2009 | 25.30 | 25.30 | 25.09 | 25.22 | 249,515 | +0.00(+0.00%) |
Nov 23, 2009 | 25.29 | 25.43 | 25.19 | 25.22 | 252,119 | +0.52(+2.11%) |
Nov 20, 2009 | 24.61 | 24.77 | 24.58 | 24.70 | 366,122 | -0.32(-1.28%) |
Nov 19, 2009 | 25.09 | 25.12 | 24.79 | 25.02 | 403,642 | -0.45(-1.77%) |
Nov 18, 2009 | 25.52 | 25.57 | 25.31 | 25.47 | 236,174 | +0.02(+0.07%) |
Nov 17, 2009 | 25.42 | 25.45 | 25.20 | 25.45 | 658,780 | -0.16(-0.61%) |
Nov 16, 2009 | 25.39 | 25.74 | 25.39 | 25.61 | 668,213 | +0.44(+1.74%) |
Nov 13, 2009 | 24.93 | 25.23 | 24.80 | 25.17 | 395,082 | +0.31(+1.26%) |
Nov 12, 2009 | 25.10 | 25.20 | 24.77 | 24.85 | 387,128 | -0.27(-1.07%) |
Nov 11, 2009 | 25.26 | 25.34 | 24.99 | 25.12 | 571,904 | +0.04(+0.18%) |
Nov 10, 2009 | 24.92 | 25.10 | 24.87 | 25.08 | 560,782 | -0.07(-0.27%) |
Nov 09, 2009 | 24.87 | 25.15 | 24.87 | 25.15 | 341,915 | +0.73(+3.01%) |
Nov 06, 2009 | 24.17 | 24.45 | 24.14 | 24.41 | 398,303 | +0.05(+0.21%) |
Nov 05, 2009 | 24.28 | 24.45 | 24.18 | 24.36 | 414,717 | +0.41(+1.73%) |
Nov 04, 2009 | 23.98 | 24.18 | 23.88 | 23.95 | 515,874 | +0.34(+1.43%) |
Nov 03, 2009 | 23.39 | 23.67 | 23.29 | 23.61 | 1,567,871 | -0.18(-0.76%) |