Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.97 | 24.11 | 23.31 | 23.40 | 110,494 | -0.34(-1.43%) |
Jan 28, 2010 | 24.17 | 24.17 | 23.60 | 23.74 | 131,969 | -0.28(-1.16%) |
Jan 27, 2010 | 23.75 | 24.04 | 23.71 | 24.02 | 106,934 | +0.22(+0.92%) |
Jan 26, 2010 | 23.73 | 24.02 | 23.64 | 23.80 | 68,249 | -0.03(-0.13%) |
Jan 25, 2010 | 23.93 | 23.93 | 23.56 | 23.83 | 67,916 | +0.00(+0.00%) |
Jan 22, 2010 | 24.38 | 24.42 | 23.76 | 23.83 | 82,784 | -0.68(-2.77%) |
Jan 21, 2010 | 24.64 | 24.91 | 24.36 | 24.51 | 56,757 | -0.08(-0.32%) |
Jan 20, 2010 | 24.85 | 24.85 | 24.41 | 24.59 | 60,758 | -0.40(-1.60%) |
Jan 19, 2010 | 24.65 | 24.99 | 24.65 | 24.99 | 56,536 | +0.31(+1.25%) |
Jan 15, 2010 | 24.87 | 24.68 | 24.68 | 24.68 | 130,333 | -0.19(-0.76%) |
Jan 14, 2010 | 24.83 | 24.98 | 24.81 | 24.87 | 58,993 | -0.02(-0.08%) |
Jan 13, 2010 | 24.76 | 24.94 | 24.52 | 24.89 | 57,990 | +0.21(+0.85%) |
Jan 12, 2010 | 24.93 | 24.93 | 24.59 | 24.68 | 35,938 | -0.43(-1.70%) |
Jan 11, 2010 | 25.23 | 25.30 | 24.76 | 25.10 | 141,739 | -0.13(-0.52%) |
Jan 08, 2010 | 25.02 | 25.23 | 24.96 | 25.23 | 83,316 | +0.16(+0.64%) |
Jan 07, 2010 | 25.29 | 25.29 | 24.98 | 25.07 | 114,988 | -0.23(-0.91%) |
Jan 06, 2010 | 25.48 | 25.50 | 25.25 | 25.30 | 180,679 | -0.21(-0.82%) |
Jan 05, 2010 | 25.52 | 25.53 | 25.30 | 25.51 | 183,423 | -0.02(-0.08%) |
Jan 04, 2010 | 25.37 | 25.53 | 25.32 | 25.53 | 68,070 | +0.45(+1.79%) |
Dec 31, 2009 | 25.44 | 25.09 | 25.09 | 25.09 | 91,564 | -0.28(-1.10%) |
Dec 30, 2009 | 25.32 | 25.36 | 25.19 | 25.36 | 40,102 | +0.02(+0.08%) |
Dec 29, 2009 | 25.43 | 25.53 | 25.34 | 25.34 | 27,134 | -0.05(-0.20%) |
Dec 28, 2009 | 25.36 | 25.45 | 25.28 | 25.39 | 60,864 | +0.10(+0.39%) |
Dec 24, 2009 | 25.33 | 25.33 | 25.27 | 25.29 | 34,537 | +0.03(+0.12%) |
Dec 23, 2009 | 24.80 | 25.28 | 24.80 | 25.26 | 138,689 | +0.57(+2.30%) |
Dec 22, 2009 | 24.57 | 24.73 | 24.46 | 24.70 | 91,591 | +0.24(+0.98%) |
Dec 21, 2009 | 24.31 | 24.47 | 24.29 | 24.46 | 51,482 | +0.28(+1.16%) |
Dec 18, 2009 | 24.05 | 24.18 | 23.86 | 24.18 | 40,192 | +0.30(+1.25%) |
Dec 17, 2009 | 24.18 | 24.19 | 23.81 | 23.88 | 64,121 | -0.33(-1.36%) |
Dec 16, 2009 | 24.13 | 24.34 | 24.12 | 24.21 | 34,342 | +0.21(+0.87%) |
Dec 15, 2009 | 24.05 | 24.20 | 23.99 | 24.00 | 29,352 | -0.12(-0.50%) |
Dec 14, 2009 | 24.02 | 24.12 | 24.00 | 24.12 | 62,927 | +0.09(+0.37%) |
Dec 11, 2009 | 24.17 | 24.18 | 23.82 | 24.03 | 29,075 | +0.02(+0.08%) |
Dec 10, 2009 | 24.16 | 24.22 | 23.96 | 24.01 | 41,765 | +0.01(+0.06%) |
Dec 09, 2009 | 24.06 | 24.06 | 23.76 | 23.99 | 31,672 | -0.04(-0.18%) |
Dec 08, 2009 | 23.93 | 24.15 | 23.93 | 24.04 | 24,464 | -0.12(-0.50%) |
Dec 07, 2009 | 24.35 | 24.37 | 24.10 | 24.16 | 31,072 | -0.11(-0.45%) |
Dec 04, 2009 | 24.41 | 24.64 | 23.97 | 24.27 | 58,078 | +0.20(+0.83%) |
Dec 03, 2009 | 24.27 | 24.50 | 24.06 | 24.07 | 72,385 | -0.17(-0.70%) |
Dec 02, 2009 | 24.20 | 24.40 | 24.13 | 24.24 | 167,752 | +0.16(+0.66%) |
Dec 01, 2009 | 23.90 | 24.19 | 23.26 | 24.08 | 101,294 | +0.30(+1.26%) |
Nov 30, 2009 | 23.51 | 23.79 | 23.39 | 23.78 | 42,373 | +0.19(+0.80%) |
Nov 27, 2009 | 23.56 | 23.84 | 23.35 | 23.59 | 28,757 | -0.49(-2.02%) |
Nov 25, 2009 | 24.06 | 24.09 | 23.97 | 24.08 | 26,945 | +0.09(+0.37%) |
Nov 24, 2009 | 24.08 | 24.08 | 23.86 | 23.99 | 43,410 | -0.15(-0.62%) |
Nov 23, 2009 | 23.93 | 24.28 | 23.93 | 24.14 | 42,380 | +0.43(+1.81%) |
Nov 20, 2009 | 23.65 | 23.72 | 23.61 | 23.71 | 35,976 | -0.11(-0.46%) |
Nov 19, 2009 | 24.08 | 24.08 | 23.67 | 23.82 | 94,890 | -0.41(-1.69%) |
Nov 18, 2009 | 24.32 | 24.32 | 23.95 | 24.23 | 76,535 | -0.12(-0.49%) |
Nov 17, 2009 | 24.23 | 24.48 | 24.12 | 24.35 | 47,906 | +0.02(+0.08%) |
Nov 16, 2009 | 24.18 | 24.45 | 24.17 | 24.33 | 155,587 | +0.27(+1.12%) |
Nov 13, 2009 | 23.87 | 24.09 | 23.72 | 24.06 | 49,771 | +0.28(+1.18%) |
Nov 12, 2009 | 24.07 | 24.19 | 23.74 | 23.78 | 24,118 | -0.30(-1.24%) |
Nov 11, 2009 | 24.11 | 24.24 | 23.95 | 24.08 | 129,289 | +0.14(+0.58%) |
Nov 10, 2009 | 23.84 | 24.15 | 23.84 | 23.94 | 106,031 | +0.18(+0.76%) |
Nov 09, 2009 | 23.60 | 23.77 | 23.60 | 23.76 | 54,946 | +0.30(+1.28%) |
Nov 06, 2009 | 23.09 | 23.46 | 23.09 | 23.46 | 59,052 | +0.19(+0.82%) |
Nov 05, 2009 | 22.79 | 23.27 | 22.79 | 23.27 | 34,316 | +0.63(+2.78%) |
Nov 04, 2009 | 22.76 | 22.91 | 22.62 | 22.64 | 21,687 | -0.03(-0.13%) |
Nov 03, 2009 | 22.37 | 22.67 | 22.34 | 22.67 | 51,923 | +0.17(+0.75%) |