Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.62 | 25.65 | 25.30 | 25.30 | 2,153,623 | -0.28(-1.09%) |
Jan 28, 2010 | 25.42 | 25.60 | 25.35 | 25.58 | 1,497,627 | +0.21(+0.83%) |
Jan 27, 2010 | 25.63 | 25.67 | 25.32 | 25.37 | 2,044,692 | -0.35(-1.36%) |
Jan 26, 2010 | 25.79 | 25.91 | 25.69 | 25.72 | 1,515,448 | -0.21(-0.81%) |
Jan 25, 2010 | 26.11 | 26.14 | 25.93 | 25.93 | 1,605,278 | -0.18(-0.69%) |
Jan 22, 2010 | 26.02 | 26.16 | 25.88 | 26.11 | 3,462,032 | -0.04(-0.15%) |
Jan 21, 2010 | 26.24 | 26.31 | 25.98 | 26.15 | 2,193,020 | +0.02(+0.08%) |
Jan 20, 2010 | 26.16 | 26.20 | 25.92 | 26.13 | 2,871,899 | -0.14(-0.53%) |
Jan 19, 2010 | 26.12 | 26.37 | 26.12 | 26.27 | 2,151,441 | +0.17(+0.65%) |
Jan 15, 2010 | 26.39 | 26.10 | 26.10 | 26.10 | 1,402,200 | -0.25(-0.95%) |
Jan 14, 2010 | 26.60 | 26.61 | 26.35 | 26.35 | 1,506,972 | -0.25(-0.94%) |
Jan 13, 2010 | 26.36 | 26.60 | 26.25 | 26.60 | 3,656,765 | +0.33(+1.26%) |
Jan 12, 2010 | 26.65 | 26.65 | 26.09 | 26.27 | 4,024,250 | -0.49(-1.83%) |
Jan 11, 2010 | 26.91 | 26.93 | 26.70 | 26.76 | 2,420,690 | -0.12(-0.45%) |
Jan 08, 2010 | 26.83 | 26.89 | 26.74 | 26.88 | 2,195,803 | +0.08(+0.30%) |
Jan 07, 2010 | 27.01 | 27.03 | 26.80 | 26.80 | 3,986,118 | -0.21(-0.78%) |
Jan 06, 2010 | 26.90 | 27.09 | 26.80 | 27.01 | 5,936,238 | +0.15(+0.56%) |
Jan 05, 2010 | 26.83 | 26.91 | 26.79 | 26.86 | 2,258,334 | +0.17(+0.64%) |
Jan 04, 2010 | 26.83 | 26.95 | 26.66 | 26.69 | 2,304,991 | +0.25(+0.95%) |
Dec 31, 2009 | 26.45 | 26.44 | 26.44 | 26.44 | 797,000 | +0.11(+0.42%) |
Dec 30, 2009 | 26.40 | 26.44 | 26.26 | 26.33 | 940,628 | -0.02(-0.08%) |
Dec 29, 2009 | 26.40 | 26.42 | 26.27 | 26.35 | 1,135,030 | +0.14(+0.53%) |
Dec 28, 2009 | 26.24 | 26.39 | 26.21 | 26.21 | 1,145,198 | +0.06(+0.23%) |
Dec 24, 2009 | 26.30 | 26.30 | 26.13 | 26.15 | 428,473 | -0.15(-0.57%) |
Dec 23, 2009 | 26.17 | 26.30 | 26.11 | 26.30 | 1,231,496 | +0.20(+0.77%) |
Dec 22, 2009 | 26.14 | 26.17 | 25.92 | 26.10 | 1,491,761 | -0.16(-0.61%) |
Dec 21, 2009 | 26.28 | 26.35 | 26.01 | 26.26 | 1,560,159 | +0.01(+0.04%) |
Dec 18, 2009 | 26.42 | 26.46 | 26.03 | 26.25 | 2,059,647 | -0.15(-0.57%) |
Dec 17, 2009 | 26.58 | 26.64 | 26.30 | 26.40 | 1,951,732 | -0.35(-1.31%) |
Dec 16, 2009 | 26.68 | 26.81 | 26.62 | 26.75 | 2,482,766 | +0.32(+1.21%) |
Dec 15, 2009 | 26.55 | 26.64 | 26.42 | 26.43 | 1,898,233 | -0.18(-0.68%) |
Dec 14, 2009 | 26.57 | 26.67 | 26.52 | 26.61 | 2,524,464 | +0.35(+1.33%) |
Dec 11, 2009 | 26.16 | 26.37 | 25.96 | 26.26 | 2,187,701 | +0.19(+0.73%) |
Dec 10, 2009 | 25.94 | 26.15 | 25.90 | 26.07 | 1,275,786 | +0.23(+0.89%) |
Dec 09, 2009 | 26.01 | 26.23 | 25.77 | 25.84 | 2,163,559 | -0.19(-0.73%) |
Dec 08, 2009 | 26.20 | 26.22 | 25.93 | 26.03 | 1,570,125 | -0.13(-0.50%) |
Dec 07, 2009 | 26.14 | 26.35 | 26.09 | 26.16 | 1,854,525 | +0.01(+0.04%) |
Dec 04, 2009 | 26.49 | 26.50 | 26.07 | 26.15 | 2,479,088 | -0.29(-1.10%) |
Dec 03, 2009 | 26.59 | 26.66 | 26.44 | 26.44 | 1,415,065 | -0.05(-0.19%) |
Dec 02, 2009 | 26.56 | 26.68 | 26.40 | 26.49 | 1,988,823 | -0.12(-0.45%) |
Dec 01, 2009 | 26.67 | 26.84 | 26.57 | 26.61 | 2,422,756 | +0.12(+0.45%) |
Nov 30, 2009 | 26.34 | 26.56 | 26.29 | 26.49 | 2,325,187 | +0.11(+0.42%) |
Nov 27, 2009 | 25.83 | 26.38 | 25.81 | 26.38 | 1,331,068 | +0.03(+0.11%) |
Nov 25, 2009 | 26.13 | 26.42 | 26.11 | 26.35 | 4,316,313 | +0.42(+1.62%) |
Nov 24, 2009 | 26.06 | 26.14 | 25.82 | 25.93 | 2,703,572 | -0.19(-0.73%) |
Nov 23, 2009 | 26.32 | 26.48 | 26.10 | 26.12 | 2,307,356 | +0.09(+0.35%) |
Nov 20, 2009 | 26.00 | 26.16 | 25.91 | 26.03 | 2,137,202 | -0.08(-0.31%) |
Nov 19, 2009 | 26.08 | 26.19 | 25.89 | 26.11 | 1,858,276 | -0.14(-0.53%) |
Nov 18, 2009 | 26.46 | 26.56 | 26.21 | 26.25 | 2,440,013 | +0.01(+0.04%) |
Nov 17, 2009 | 26.00 | 26.30 | 25.90 | 26.24 | 2,636,322 | +0.19(+0.73%) |
Nov 16, 2009 | 25.82 | 26.16 | 25.78 | 26.05 | 2,496,236 | +0.50(+1.96%) |
Nov 13, 2009 | 25.52 | 25.71 | 25.48 | 25.55 | 1,219,974 | +0.04(+0.16%) |
Nov 12, 2009 | 25.61 | 25.73 | 25.44 | 25.51 | 1,895,103 | -0.18(-0.70%) |
Nov 11, 2009 | 25.70 | 25.96 | 25.65 | 25.69 | 1,937,866 | +0.20(+0.78%) |
Nov 10, 2009 | 25.73 | 25.77 | 25.32 | 25.49 | 1,905,938 | -0.23(-0.89%) |
Nov 09, 2009 | 25.71 | 25.82 | 25.50 | 25.72 | 3,344,759 | +0.20(+0.78%) |
Nov 06, 2009 | 25.82 | 25.93 | 25.44 | 25.52 | 1,997,113 | -0.45(-1.73%) |
Nov 05, 2009 | 26.34 | 26.40 | 25.86 | 25.97 | 1,537,166 | -0.26(-0.99%) |
Nov 04, 2009 | 26.63 | 26.63 | 26.21 | 26.23 | 1,850,976 | -0.12(-0.46%) |
Nov 03, 2009 | 26.04 | 26.50 | 25.99 | 26.35 | 2,291,487 | +0.25(+0.96%) |