Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.12 | 23.21 | 22.90 | 22.90 | 290,561 | -0.19(-0.82%) |
Jan 28, 2010 | 23.33 | 23.37 | 22.97 | 23.09 | 179,862 | -0.21(-0.88%) |
Jan 27, 2010 | 23.36 | 23.37 | 22.98 | 23.29 | 234,987 | -0.13(-0.57%) |
Jan 26, 2010 | 23.30 | 23.51 | 23.23 | 23.43 | 225,646 | +0.06(+0.26%) |
Jan 25, 2010 | 23.42 | 23.45 | 23.19 | 23.37 | 227,075 | +0.13(+0.58%) |
Jan 22, 2010 | 23.62 | 23.67 | 23.22 | 23.23 | 208,256 | -0.47(-2.00%) |
Jan 21, 2010 | 23.98 | 24.20 | 23.62 | 23.71 | 383,757 | -0.33(-1.39%) |
Jan 20, 2010 | 24.13 | 24.13 | 23.83 | 24.04 | 201,764 | -0.24(-0.99%) |
Jan 19, 2010 | 23.99 | 24.28 | 23.94 | 24.28 | 343,349 | +0.29(+1.21%) |
Jan 15, 2010 | 23.97 | 23.99 | 23.99 | 23.99 | 494,184 | -0.14(-0.60%) |
Jan 14, 2010 | 24.17 | 24.19 | 24.02 | 24.13 | 142,636 | -0.07(-0.29%) |
Jan 13, 2010 | 24.00 | 24.22 | 23.94 | 24.20 | 276,971 | +0.26(+1.10%) |
Jan 12, 2010 | 23.98 | 24.11 | 23.88 | 23.94 | 475,624 | -0.12(-0.52%) |
Jan 11, 2010 | 23.89 | 24.07 | 23.89 | 24.07 | 229,409 | +0.24(+1.01%) |
Jan 08, 2010 | 23.80 | 23.83 | 23.69 | 23.82 | 145,347 | -0.02(-0.08%) |
Jan 07, 2010 | 23.90 | 23.90 | 23.78 | 23.84 | 246,986 | -0.09(-0.38%) |
Jan 06, 2010 | 23.77 | 23.99 | 23.77 | 23.93 | 169,869 | +0.12(+0.53%) |
Jan 05, 2010 | 24.01 | 24.08 | 23.68 | 23.81 | 304,254 | -0.25(-1.04%) |
Jan 04, 2010 | 24.15 | 24.22 | 23.99 | 24.06 | 498,431 | +0.09(+0.36%) |
Dec 31, 2009 | 24.34 | 23.97 | 23.97 | 23.97 | 249,588 | -0.35(-1.42%) |
Dec 30, 2009 | 24.30 | 24.37 | 24.27 | 24.32 | 145,360 | -0.01(-0.05%) |
Dec 29, 2009 | 24.36 | 24.41 | 24.32 | 24.33 | 132,278 | +0.01(+0.05%) |
Dec 28, 2009 | 24.30 | 24.36 | 24.23 | 24.32 | 139,295 | +0.04(+0.17%) |
Dec 24, 2009 | 24.17 | 24.32 | 24.16 | 24.28 | 61,280 | +0.16(+0.66%) |
Dec 23, 2009 | 24.21 | 24.21 | 24.02 | 24.12 | 292,358 | -0.19(-0.76%) |
Dec 22, 2009 | 24.55 | 24.55 | 24.28 | 24.30 | 207,891 | -0.14(-0.58%) |
Dec 21, 2009 | 24.43 | 24.57 | 24.34 | 24.44 | 202,824 | +0.11(+0.46%) |
Dec 18, 2009 | 24.45 | 24.46 | 24.17 | 24.33 | 174,721 | +0.09(+0.36%) |
Dec 17, 2009 | 24.22 | 24.36 | 24.13 | 24.24 | 279,663 | -0.12(-0.51%) |
Dec 16, 2009 | 24.58 | 24.58 | 24.33 | 24.37 | 389,398 | -0.07(-0.29%) |
Dec 15, 2009 | 24.47 | 24.47 | 24.31 | 24.44 | 319,825 | -0.06(-0.24%) |
Dec 14, 2009 | 24.52 | 24.53 | 24.39 | 24.50 | 854,341 | +0.12(+0.50%) |
Dec 11, 2009 | 24.12 | 24.38 | 24.03 | 24.38 | 372,738 | +0.39(+1.63%) |
Dec 10, 2009 | 23.90 | 24.03 | 23.79 | 23.99 | 384,200 | +0.27(+1.15%) |
Dec 09, 2009 | 23.74 | 23.74 | 23.54 | 23.71 | 278,749 | +0.05(+0.20%) |
Dec 08, 2009 | 23.67 | 23.74 | 23.42 | 23.66 | 412,107 | -0.05(-0.23%) |
Dec 07, 2009 | 23.59 | 23.84 | 23.57 | 23.72 | 164,310 | +0.19(+0.79%) |
Dec 04, 2009 | 23.85 | 23.91 | 23.28 | 23.53 | 217,035 | -0.04(-0.18%) |
Dec 03, 2009 | 23.65 | 23.79 | 23.52 | 23.57 | 209,788 | +0.03(+0.12%) |
Dec 02, 2009 | 23.29 | 23.57 | 23.29 | 23.55 | 214,655 | +0.28(+1.20%) |
Dec 01, 2009 | 23.04 | 23.29 | 23.04 | 23.27 | 204,422 | +0.37(+1.61%) |
Nov 30, 2009 | 22.84 | 22.90 | 22.72 | 22.90 | 132,799 | +0.15(+0.66%) |
Nov 27, 2009 | 22.72 | 22.94 | 22.53 | 22.75 | 98,319 | -0.34(-1.46%) |
Nov 25, 2009 | 22.88 | 23.14 | 22.85 | 23.08 | 101,254 | +0.21(+0.94%) |
Nov 24, 2009 | 22.76 | 22.87 | 22.69 | 22.87 | 125,221 | +0.08(+0.35%) |
Nov 23, 2009 | 22.70 | 22.91 | 22.70 | 22.79 | 210,970 | +0.29(+1.31%) |
Nov 20, 2009 | 22.39 | 22.51 | 22.38 | 22.49 | 103,663 | +0.05(+0.21%) |
Nov 19, 2009 | 22.68 | 22.72 | 22.36 | 22.45 | 173,470 | -0.30(-1.34%) |
Nov 18, 2009 | 22.77 | 22.89 | 22.72 | 22.75 | 67,173 | -0.09(-0.41%) |
Nov 17, 2009 | 22.87 | 22.90 | 22.77 | 22.84 | 71,163 | -0.05(-0.24%) |
Nov 16, 2009 | 22.73 | 22.94 | 22.73 | 22.90 | 79,565 | +0.30(+1.32%) |
Nov 13, 2009 | 22.47 | 22.68 | 22.35 | 22.60 | 69,029 | +0.20(+0.89%) |
Nov 12, 2009 | 22.75 | 22.78 | 22.39 | 22.40 | 110,149 | -0.31(-1.35%) |
Nov 11, 2009 | 22.88 | 22.89 | 22.68 | 22.71 | 85,109 | -0.05(-0.23%) |
Nov 10, 2009 | 22.67 | 22.81 | 22.58 | 22.76 | 81,752 | +0.09(+0.38%) |
Nov 09, 2009 | 22.43 | 22.68 | 22.41 | 22.67 | 55,748 | +0.40(+1.80%) |
Nov 06, 2009 | 22.30 | 22.42 | 22.18 | 22.27 | 78,442 | -0.07(-0.30%) |
Nov 05, 2009 | 22.14 | 22.35 | 22.10 | 22.34 | 69,011 | +0.37(+1.69%) |
Nov 04, 2009 | 21.83 | 22.26 | 21.83 | 21.97 | 164,166 | +0.14(+0.66%) |
Nov 03, 2009 | 21.77 | 21.91 | 21.73 | 21.82 | 202,615 | -0.02(-0.10%) |