Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.46 | 23.10 | 22.19 | 22.48 | 485,961 | +0.12(+0.56%) |
Jan 28, 2010 | 22.53 | 23.17 | 22.26 | 22.36 | 261,758 | -0.10(-0.43%) |
Jan 27, 2010 | 23.48 | 24.64 | 21.45 | 22.45 | 897,201 | +0.35(+1.56%) |
Jan 26, 2010 | 23.89 | 24.07 | 22.04 | 22.11 | 594,231 | -1.90(-7.92%) |
Jan 25, 2010 | 24.11 | 24.20 | 23.62 | 24.01 | 135,089 | +0.08(+0.32%) |
Jan 22, 2010 | 23.89 | 24.15 | 23.75 | 23.93 | 123,743 | -0.02(-0.08%) |
Jan 21, 2010 | 24.23 | 24.23 | 23.74 | 23.95 | 112,940 | -0.18(-0.76%) |
Jan 20, 2010 | 24.35 | 24.58 | 23.91 | 24.13 | 149,846 | -0.30(-1.22%) |
Jan 19, 2010 | 24.49 | 24.74 | 24.25 | 24.43 | 134,191 | -0.22(-0.90%) |
Jan 15, 2010 | 25.21 | 24.65 | 24.65 | 24.65 | 113,911 | -0.41(-1.65%) |
Jan 14, 2010 | 25.08 | 25.31 | 24.94 | 25.07 | 59,454 | -0.13(-0.53%) |
Jan 13, 2010 | 24.86 | 25.23 | 24.66 | 25.20 | 44,633 | +0.32(+1.27%) |
Jan 12, 2010 | 24.68 | 25.09 | 24.68 | 24.88 | 48,458 | -0.06(-0.23%) |
Jan 11, 2010 | 25.11 | 25.12 | 24.68 | 24.94 | 241,148 | -0.17(-0.69%) |
Jan 08, 2010 | 25.20 | 25.26 | 24.87 | 25.11 | 200,391 | -0.12(-0.49%) |
Jan 07, 2010 | 24.70 | 25.52 | 24.68 | 25.24 | 458,666 | +0.63(+2.58%) |
Jan 06, 2010 | 25.97 | 25.98 | 24.55 | 24.61 | 486,574 | -1.45(-5.57%) |
Jan 05, 2010 | 25.98 | 26.15 | 25.37 | 26.06 | 286,734 | -0.08(-0.29%) |
Jan 04, 2010 | 25.85 | 26.13 | 25.61 | 26.13 | 87,537 | +0.39(+1.53%) |
Dec 31, 2009 | 25.55 | 25.74 | 25.74 | 25.74 | 76,739 | +0.13(+0.52%) |
Dec 30, 2009 | 25.58 | 25.72 | 25.41 | 25.60 | 106,452 | +0.03(+0.11%) |
Dec 29, 2009 | 25.44 | 25.72 | 25.18 | 25.58 | 74,763 | +0.21(+0.83%) |
Dec 28, 2009 | 25.62 | 25.62 | 25.08 | 25.36 | 96,632 | -0.28(-1.09%) |
Dec 24, 2009 | 25.62 | 25.73 | 25.39 | 25.64 | 13,635 | +0.00(+0.00%) |
Dec 23, 2009 | 25.55 | 25.83 | 25.42 | 25.64 | 128,023 | +0.11(+0.41%) |
Dec 22, 2009 | 25.45 | 25.71 | 25.42 | 25.54 | 57,620 | -0.12(-0.45%) |
Dec 21, 2009 | 25.69 | 25.91 | 25.25 | 25.65 | 161,731 | -0.02(-0.07%) |
Dec 18, 2009 | 25.73 | 25.89 | 25.45 | 25.67 | 297,728 | +0.12(+0.45%) |
Dec 17, 2009 | 25.47 | 25.68 | 24.98 | 25.56 | 118,799 | +0.07(+0.26%) |
Dec 16, 2009 | 25.61 | 25.75 | 25.38 | 25.49 | 379,545 | -0.01(-0.04%) |
Dec 15, 2009 | 24.98 | 25.73 | 24.97 | 25.50 | 356,178 | +0.36(+1.45%) |
Dec 14, 2009 | 25.61 | 25.83 | 25.07 | 25.13 | 380,861 | -0.77(-2.97%) |
Dec 11, 2009 | 24.50 | 26.10 | 24.36 | 25.90 | 1,816,871 | +2.31(+9.81%) |
Dec 10, 2009 | 23.00 | 23.82 | 22.94 | 23.59 | 246,901 | +0.42(+1.82%) |
Dec 09, 2009 | 23.20 | 23.59 | 22.80 | 23.16 | 264,100 | -0.09(-0.37%) |
Dec 08, 2009 | 23.55 | 23.75 | 23.13 | 23.25 | 169,029 | -0.27(-1.14%) |
Dec 07, 2009 | 23.42 | 23.84 | 23.37 | 23.52 | 152,984 | -0.11(-0.45%) |
Dec 04, 2009 | 23.92 | 24.27 | 23.49 | 23.63 | 61,714 | +0.00(+0.00%) |
Dec 03, 2009 | 23.93 | 24.16 | 23.38 | 23.63 | 140,641 | -0.22(-0.93%) |
Dec 02, 2009 | 24.56 | 24.73 | 23.05 | 23.85 | 142,843 | -0.61(-2.47%) |
Dec 01, 2009 | 25.02 | 25.02 | 24.13 | 24.45 | 193,017 | -1.48(-5.70%) |
Nov 30, 2009 | 25.48 | 25.95 | 25.21 | 25.93 | 85,605 | +0.30(+1.16%) |
Nov 27, 2009 | 25.81 | 26.22 | 25.47 | 25.63 | 30,055 | -0.46(-1.77%) |
Nov 25, 2009 | 26.40 | 26.41 | 26.00 | 26.09 | 46,766 | -0.32(-1.20%) |
Nov 24, 2009 | 26.56 | 26.59 | 26.07 | 26.41 | 174,332 | -0.32(-1.19%) |
Nov 23, 2009 | 27.09 | 27.09 | 26.64 | 26.73 | 28,494 | -0.11(-0.39%) |
Nov 20, 2009 | 26.80 | 27.04 | 26.49 | 26.83 | 24,066 | -0.15(-0.57%) |
Nov 19, 2009 | 27.17 | 27.24 | 26.66 | 26.99 | 51,840 | -0.22(-0.81%) |
Nov 18, 2009 | 27.08 | 27.22 | 26.77 | 27.21 | 30,473 | +0.12(+0.46%) |
Nov 17, 2009 | 27.24 | 27.53 | 27.08 | 27.08 | 47,968 | -0.32(-1.16%) |
Nov 16, 2009 | 27.13 | 27.95 | 27.05 | 27.40 | 140,926 | +0.12(+0.46%) |
Nov 13, 2009 | 27.24 | 27.41 | 27.06 | 27.28 | 31,547 | -0.02(-0.07%) |
Nov 12, 2009 | 27.62 | 27.87 | 27.17 | 27.29 | 87,439 | -0.53(-1.90%) |
Nov 11, 2009 | 27.75 | 28.08 | 27.64 | 27.82 | 157,603 | +0.08(+0.28%) |
Nov 10, 2009 | 28.26 | 28.31 | 27.66 | 27.75 | 215,341 | -0.84(-2.92%) |
Nov 09, 2009 | 28.58 | 28.71 | 28.45 | 28.58 | 223,472 | +0.06(+0.20%) |
Nov 06, 2009 | 27.72 | 28.96 | 27.67 | 28.52 | 431,250 | +0.98(+3.56%) |
Nov 05, 2009 | 27.56 | 28.17 | 27.42 | 27.54 | 61,865 | +0.20(+0.74%) |
Nov 04, 2009 | 27.46 | 27.95 | 27.14 | 27.34 | 181,972 | -0.07(-0.25%) |
Nov 03, 2009 | 27.73 | 28.08 | 27.35 | 27.41 | 74,330 | -0.50(-1.79%) |