Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.65 | 24.47 | 23.59 | 24.26 | 9,573 | +0.56(+2.38%) |
Jan 28, 2010 | 24.28 | 24.28 | 23.26 | 23.70 | 9,597 | -0.49(-2.04%) |
Jan 27, 2010 | 23.41 | 25.14 | 23.41 | 24.19 | 6,688 | +0.65(+2.75%) |
Jan 26, 2010 | 24.71 | 24.71 | 23.34 | 23.54 | 25,771 | -1.33(-5.36%) |
Jan 25, 2010 | 24.35 | 25.37 | 23.86 | 24.88 | 5,860 | +0.62(+2.54%) |
Jan 22, 2010 | 24.33 | 25.07 | 23.56 | 24.26 | 6,997 | +0.00(+0.00%) |
Jan 21, 2010 | 25.56 | 26.23 | 24.22 | 24.26 | 22,338 | -1.67(-6.43%) |
Jan 20, 2010 | 26.12 | 26.38 | 25.93 | 25.93 | 6,034 | -0.32(-1.23%) |
Jan 19, 2010 | 27.12 | 27.12 | 25.77 | 26.25 | 12,389 | -0.77(-2.85%) |
Jan 15, 2010 | 26.85 | 27.02 | 27.02 | 27.02 | 25,407 | +0.18(+0.66%) |
Jan 14, 2010 | 26.24 | 27.16 | 26.24 | 26.85 | 8,875 | +0.21(+0.78%) |
Jan 13, 2010 | 25.93 | 26.89 | 25.93 | 26.64 | 8,302 | +0.32(+1.23%) |
Jan 12, 2010 | 26.08 | 26.64 | 26.08 | 26.31 | 6,000 | +0.05(+0.18%) |
Jan 11, 2010 | 25.70 | 26.61 | 25.70 | 26.27 | 6,286 | +0.63(+2.47%) |
Jan 08, 2010 | 25.94 | 26.95 | 25.63 | 25.63 | 6,306 | -0.26(-1.01%) |
Jan 07, 2010 | 25.92 | 26.44 | 25.81 | 25.90 | 4,496 | -0.01(-0.03%) |
Jan 06, 2010 | 27.04 | 27.52 | 25.39 | 25.90 | 20,275 | -1.23(-4.52%) |
Jan 05, 2010 | 27.25 | 27.72 | 26.87 | 27.13 | 6,572 | -0.18(-0.65%) |
Jan 04, 2010 | 27.14 | 27.73 | 26.60 | 27.31 | 10,577 | +0.40(+1.49%) |
Dec 31, 2009 | 27.91 | 26.91 | 26.91 | 26.91 | 7,648 | -1.15(-4.10%) |
Dec 30, 2009 | 27.31 | 28.18 | 27.22 | 28.06 | 9,430 | -0.24(-0.84%) |
Dec 29, 2009 | 27.69 | 28.54 | 27.69 | 28.30 | 10,763 | +0.59(+2.14%) |
Dec 28, 2009 | 27.39 | 27.96 | 27.39 | 27.70 | 4,600 | +0.32(+1.18%) |
Dec 24, 2009 | 27.61 | 28.94 | 27.19 | 27.38 | 2,807 | +0.51(+1.89%) |
Dec 23, 2009 | 27.07 | 27.30 | 26.84 | 26.87 | 7,537 | -0.02(-0.09%) |
Dec 22, 2009 | 28.06 | 28.06 | 26.67 | 26.89 | 11,619 | -1.10(-3.91%) |
Dec 21, 2009 | 28.31 | 28.31 | 26.76 | 27.99 | 14,045 | -0.40(-1.41%) |
Dec 18, 2009 | 25.79 | 29.26 | 25.41 | 28.39 | 58,295 | +2.39(+9.20%) |
Dec 17, 2009 | 26.63 | 27.66 | 25.98 | 26.00 | 11,394 | -0.13(-0.50%) |
Dec 16, 2009 | 26.71 | 26.92 | 25.64 | 26.13 | 22,627 | +0.50(+1.96%) |
Dec 15, 2009 | 27.49 | 27.83 | 25.63 | 25.63 | 10,979 | -1.79(-6.53%) |
Dec 14, 2009 | 27.95 | 28.16 | 26.87 | 27.42 | 17,826 | +0.03(+0.11%) |
Dec 11, 2009 | 28.18 | 28.18 | 27.33 | 27.39 | 6,670 | -0.62(-2.23%) |
Dec 10, 2009 | 28.59 | 29.22 | 27.73 | 28.01 | 5,361 | -0.76(-2.63%) |
Dec 09, 2009 | 28.32 | 29.02 | 28.13 | 28.77 | 14,358 | +0.56(+1.97%) |
Dec 08, 2009 | 29.43 | 30.39 | 27.86 | 28.21 | 21,349 | -1.85(-6.16%) |
Dec 07, 2009 | 28.60 | 30.09 | 28.60 | 30.06 | 28,238 | +1.08(+3.73%) |
Dec 04, 2009 | 28.61 | 28.98 | 28.40 | 28.98 | 11,389 | +0.84(+2.99%) |
Dec 03, 2009 | 28.40 | 28.67 | 27.77 | 28.14 | 14,326 | -0.39(-1.35%) |
Dec 02, 2009 | 26.88 | 28.54 | 26.88 | 28.53 | 17,899 | +2.24(+8.51%) |
Dec 01, 2009 | 25.71 | 26.99 | 25.71 | 26.29 | 15,056 | +0.79(+3.12%) |
Nov 30, 2009 | 24.79 | 25.62 | 24.79 | 25.50 | 5,133 | +0.76(+3.09%) |
Nov 27, 2009 | 25.57 | 25.57 | 24.65 | 24.73 | 9,024 | -1.15(-4.44%) |
Nov 25, 2009 | 25.97 | 26.58 | 25.52 | 25.88 | 12,720 | -0.15(-0.56%) |
Nov 24, 2009 | 25.09 | 26.55 | 24.92 | 26.03 | 10,795 | +0.98(+3.91%) |
Nov 23, 2009 | 24.10 | 25.55 | 24.10 | 25.05 | 9,303 | +1.13(+4.74%) |
Nov 20, 2009 | 25.06 | 25.38 | 23.82 | 23.91 | 9,990 | -0.95(-3.82%) |
Nov 19, 2009 | 24.73 | 25.86 | 24.73 | 24.86 | 5,824 | +0.02(+0.06%) |
Nov 18, 2009 | 25.43 | 25.53 | 24.74 | 24.85 | 12,020 | -0.67(-2.63%) |
Nov 17, 2009 | 25.33 | 25.91 | 24.68 | 25.52 | 10,218 | -0.41(-1.58%) |
Nov 16, 2009 | 26.31 | 26.41 | 25.64 | 25.93 | 17,495 | -0.25(-0.97%) |
Nov 13, 2009 | 25.31 | 26.18 | 25.27 | 26.18 | 2,172 | +0.87(+3.44%) |
Nov 12, 2009 | 25.77 | 26.99 | 25.31 | 25.31 | 4,966 | -0.54(-2.09%) |
Nov 11, 2009 | 24.96 | 26.13 | 24.96 | 25.85 | 3,069 | +1.02(+4.10%) |
Nov 10, 2009 | 25.20 | 25.80 | 24.69 | 24.83 | 2,613 | -0.47(-1.86%) |
Nov 09, 2009 | 25.74 | 26.26 | 24.42 | 25.30 | 7,186 | -0.15(-0.61%) |
Nov 06, 2009 | 25.88 | 26.06 | 24.69 | 25.46 | 13,640 | -0.45(-1.73%) |
Nov 05, 2009 | 23.27 | 26.66 | 23.13 | 25.90 | 13,487 | +2.68(+11.56%) |
Nov 04, 2009 | 22.74 | 24.05 | 22.50 | 23.22 | 52,862 | +0.39(+1.69%) |
Nov 03, 2009 | 23.91 | 24.34 | 21.42 | 22.83 | 26,558 | -1.05(-4.39%) |