Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.75 | 24.15 | 22.67 | 22.83 | 400,219 | -0.77(-3.27%) |
Jan 28, 2010 | 24.13 | 24.26 | 23.44 | 23.61 | 270,291 | -0.52(-2.16%) |
Jan 27, 2010 | 23.71 | 24.19 | 23.24 | 24.13 | 282,762 | +0.35(+1.47%) |
Jan 26, 2010 | 23.93 | 24.10 | 23.73 | 23.78 | 395,155 | -0.21(-0.86%) |
Jan 25, 2010 | 24.14 | 24.24 | 23.58 | 23.98 | 294,914 | +0.09(+0.38%) |
Jan 22, 2010 | 24.27 | 24.60 | 23.69 | 23.89 | 488,105 | -0.37(-1.52%) |
Jan 21, 2010 | 25.30 | 25.90 | 24.09 | 24.26 | 1,148,804 | -1.72(-6.63%) |
Jan 20, 2010 | 26.04 | 26.29 | 25.46 | 25.99 | 373,697 | -0.36(-1.36%) |
Jan 19, 2010 | 25.58 | 26.35 | 25.43 | 26.35 | 524,941 | +0.90(+3.53%) |
Jan 15, 2010 | 26.47 | 25.45 | 25.45 | 25.45 | 361,714 | -0.88(-3.34%) |
Jan 14, 2010 | 26.26 | 26.42 | 25.80 | 26.33 | 351,754 | -0.11(-0.41%) |
Jan 13, 2010 | 26.44 | 26.88 | 26.26 | 26.44 | 520,260 | +0.08(+0.31%) |
Jan 12, 2010 | 25.37 | 26.70 | 25.37 | 26.35 | 840,485 | +1.52(+6.11%) |
Jan 11, 2010 | 24.77 | 24.92 | 24.39 | 24.84 | 265,424 | +0.09(+0.36%) |
Jan 08, 2010 | 24.18 | 24.77 | 23.89 | 24.75 | 270,877 | +0.55(+2.26%) |
Jan 07, 2010 | 24.09 | 24.47 | 23.79 | 24.20 | 146,723 | +0.11(+0.45%) |
Jan 06, 2010 | 24.01 | 24.64 | 24.01 | 24.09 | 189,648 | +0.01(+0.04%) |
Jan 05, 2010 | 23.68 | 24.54 | 23.58 | 24.08 | 217,175 | +0.31(+1.32%) |
Jan 04, 2010 | 23.29 | 24.24 | 23.29 | 23.77 | 401,042 | +0.63(+2.72%) |
Dec 31, 2009 | 23.33 | 23.14 | 23.14 | 23.14 | 352,805 | -0.30(-1.26%) |
Dec 30, 2009 | 23.35 | 23.77 | 23.24 | 23.44 | 176,109 | -0.07(-0.31%) |
Dec 29, 2009 | 23.72 | 23.72 | 23.40 | 23.51 | 125,036 | -0.11(-0.46%) |
Dec 28, 2009 | 23.65 | 23.73 | 23.35 | 23.62 | 194,846 | +0.05(+0.23%) |
Dec 24, 2009 | 23.52 | 23.67 | 23.52 | 23.56 | 40,133 | +0.07(+0.31%) |
Dec 23, 2009 | 23.13 | 23.56 | 22.84 | 23.49 | 231,858 | +0.39(+1.67%) |
Dec 22, 2009 | 22.98 | 23.12 | 22.78 | 23.10 | 259,944 | +0.13(+0.59%) |
Dec 21, 2009 | 22.90 | 23.12 | 22.71 | 22.97 | 267,216 | +0.12(+0.51%) |
Dec 18, 2009 | 22.65 | 22.86 | 22.40 | 22.85 | 771,346 | +0.48(+2.13%) |
Dec 17, 2009 | 22.48 | 22.57 | 22.08 | 22.38 | 255,897 | -0.38(-1.66%) |
Dec 16, 2009 | 22.43 | 22.77 | 22.20 | 22.75 | 360,524 | +0.45(+2.01%) |
Dec 15, 2009 | 22.29 | 22.66 | 22.14 | 22.30 | 296,850 | -0.14(-0.64%) |
Dec 14, 2009 | 22.33 | 22.45 | 21.80 | 22.45 | 206,836 | +0.56(+2.54%) |
Dec 11, 2009 | 21.56 | 22.00 | 21.45 | 21.89 | 251,751 | +0.40(+1.84%) |
Dec 10, 2009 | 21.85 | 22.05 | 21.36 | 21.50 | 194,055 | -0.19(-0.87%) |
Dec 09, 2009 | 22.01 | 22.15 | 21.33 | 21.69 | 332,821 | -0.26(-1.19%) |
Dec 08, 2009 | 22.21 | 22.39 | 21.86 | 21.95 | 413,859 | -0.41(-1.85%) |
Dec 07, 2009 | 21.93 | 22.43 | 21.93 | 22.36 | 563,631 | +0.30(+1.34%) |
Dec 04, 2009 | 22.14 | 22.70 | 21.87 | 22.06 | 588,641 | +0.45(+2.08%) |
Dec 03, 2009 | 21.97 | 22.35 | 21.60 | 21.61 | 315,879 | -0.16(-0.74%) |
Dec 02, 2009 | 21.52 | 22.08 | 21.51 | 21.78 | 510,366 | +0.32(+1.51%) |
Dec 01, 2009 | 21.27 | 21.69 | 21.06 | 21.45 | 356,251 | +0.57(+2.71%) |
Nov 30, 2009 | 20.84 | 21.04 | 20.36 | 20.89 | 423,690 | -0.05(-0.26%) |
Nov 27, 2009 | 20.66 | 21.39 | 20.66 | 20.94 | 217,460 | -0.75(-3.44%) |
Nov 25, 2009 | 21.40 | 21.81 | 21.34 | 21.69 | 270,768 | +0.40(+1.90%) |
Nov 24, 2009 | 21.39 | 21.45 | 20.94 | 21.28 | 304,225 | -0.04(-0.21%) |
Nov 23, 2009 | 21.19 | 21.80 | 21.15 | 21.33 | 480,712 | +0.55(+2.64%) |
Nov 20, 2009 | 21.03 | 21.03 | 20.31 | 20.78 | 723,183 | -0.50(-2.36%) |
Nov 19, 2009 | 22.03 | 22.10 | 21.11 | 21.28 | 1,232,887 | -1.89(-8.14%) |
Nov 18, 2009 | 23.44 | 23.48 | 22.88 | 23.17 | 420,209 | -0.24(-1.04%) |
Nov 17, 2009 | 22.90 | 23.45 | 22.85 | 23.41 | 363,713 | +0.31(+1.32%) |
Nov 16, 2009 | 22.30 | 23.34 | 21.99 | 23.10 | 402,676 | +1.06(+4.81%) |
Nov 13, 2009 | 21.67 | 22.25 | 21.47 | 22.04 | 270,094 | +0.39(+1.82%) |
Nov 12, 2009 | 22.22 | 22.55 | 21.59 | 21.65 | 219,374 | -0.69(-3.09%) |
Nov 11, 2009 | 22.53 | 22.68 | 22.08 | 22.34 | 220,401 | +0.08(+0.36%) |
Nov 10, 2009 | 22.04 | 22.62 | 22.04 | 22.26 | 337,846 | +0.06(+0.28%) |
Nov 09, 2009 | 21.96 | 22.34 | 21.81 | 22.20 | 329,912 | +0.56(+2.57%) |
Nov 06, 2009 | 21.62 | 22.22 | 21.35 | 21.64 | 399,540 | -0.20(-0.90%) |
Nov 05, 2009 | 21.23 | 22.04 | 20.98 | 21.84 | 424,451 | +0.93(+4.47%) |
Nov 04, 2009 | 21.69 | 21.69 | 20.89 | 20.90 | 435,465 | -0.60(-2.80%) |
Nov 03, 2009 | 21.05 | 21.64 | 20.93 | 21.51 | 572,334 | +0.37(+1.74%) |