Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.11 | 26.41 | 25.56 | 25.64 | 1,911,850 | -0.42(-1.61%) |
Jan 28, 2010 | 25.85 | 26.06 | 25.45 | 26.06 | 2,558,469 | +0.38(+1.48%) |
Jan 27, 2010 | 25.97 | 26.07 | 25.34 | 25.68 | 2,366,977 | -0.41(-1.57%) |
Jan 26, 2010 | 26.50 | 26.54 | 25.93 | 26.09 | 1,661,592 | -0.49(-1.84%) |
Jan 25, 2010 | 26.15 | 26.71 | 26.03 | 26.58 | 2,592,475 | +0.72(+2.78%) |
Jan 22, 2010 | 26.30 | 26.49 | 25.79 | 25.86 | 3,868,593 | -0.63(-2.38%) |
Jan 21, 2010 | 27.22 | 27.37 | 26.25 | 26.49 | 2,098,244 | -0.52(-1.93%) |
Jan 20, 2010 | 27.03 | 27.20 | 26.64 | 27.01 | 1,108,159 | -0.25(-0.92%) |
Jan 19, 2010 | 26.85 | 27.45 | 26.85 | 27.26 | 1,536,800 | +0.34(+1.26%) |
Jan 15, 2010 | 26.92 | 26.92 | 26.92 | 0 | -0.49(-1.79%) | |
Jan 14, 2010 | 26.83 | 27.73 | 26.83 | 27.41 | 1,973,013 | +0.54(+2.01%) |
Jan 13, 2010 | 26.31 | 27.40 | 25.12 | 26.87 | 2,734,872 | +0.95(+3.67%) |
Jan 12, 2010 | 26.04 | 26.13 | 25.80 | 25.92 | 858,537 | -0.37(-1.41%) |
Jan 11, 2010 | 26.33 | 26.45 | 26.15 | 26.29 | 686,610 | +0.01(+0.04%) |
Jan 08, 2010 | 26.41 | 26.45 | 26.09 | 26.28 | 826,945 | -0.20(-0.76%) |
Jan 07, 2010 | 26.25 | 26.62 | 26.01 | 26.48 | 1,499,888 | +0.25(+0.95%) |
Jan 06, 2010 | 26.21 | 26.61 | 26.06 | 26.23 | 914,088 | -0.15(-0.57%) |
Jan 05, 2010 | 26.43 | 26.62 | 26.29 | 26.38 | 1,525,583 | -0.08(-0.30%) |
Jan 04, 2010 | 26.12 | 26.51 | 25.77 | 26.46 | 1,823,597 | +0.64(+2.48%) |
Dec 31, 2009 | 25.82 | 25.82 | 25.82 | 0 | -0.24(-0.92%) | |
Dec 30, 2009 | 26.01 | 26.15 | 25.80 | 26.06 | 487,474 | +0.00(+0.00%) |
Dec 29, 2009 | 26.15 | 26.22 | 26.05 | 26.06 | 520,394 | +0.05(+0.19%) |
Dec 28, 2009 | 26.22 | 26.22 | 25.90 | 26.01 | 790,709 | -0.09(-0.34%) |
Dec 24, 2009 | 25.71 | 26.26 | 25.71 | 26.10 | 353,158 | +0.38(+1.48%) |
Dec 23, 2009 | 25.91 | 25.98 | 25.22 | 25.72 | 1,277,482 | -0.19(-0.73%) |
Dec 22, 2009 | 26.12 | 26.12 | 25.83 | 25.91 | 685,518 | -0.22(-0.84%) |
Dec 21, 2009 | 25.94 | 26.43 | 25.78 | 26.13 | 954,178 | +0.29(+1.12%) |
Dec 18, 2009 | 25.87 | 25.88 | 25.20 | 25.84 | 1,654,776 | +0.04(+0.16%) |
Dec 17, 2009 | 25.80 | 25.84 | 25.24 | 25.80 | 1,336,418 | -0.48(-1.83%) |
Dec 16, 2009 | 26.10 | 26.42 | 25.92 | 26.28 | 2,070,553 | +0.30(+1.15%) |
Dec 15, 2009 | 26.00 | 26.06 | 25.70 | 25.98 | 1,516,283 | +0.00(+0.00%) |
Dec 14, 2009 | 26.00 | 26.04 | 25.91 | 25.98 | 1,458,170 | -0.10(-0.38%) |
Dec 11, 2009 | 26.25 | 26.39 | 26.00 | 26.08 | 1,329,415 | -0.08(-0.31%) |
Dec 10, 2009 | 25.95 | 26.24 | 25.85 | 26.16 | 1,192,766 | +0.33(+1.28%) |
Dec 09, 2009 | 25.58 | 25.96 | 25.44 | 25.83 | 1,143,540 | +0.26(+1.02%) |
Dec 08, 2009 | 25.22 | 25.77 | 25.14 | 25.57 | 1,249,014 | +0.05(+0.20%) |
Dec 07, 2009 | 24.99 | 25.58 | 24.95 | 25.52 | 1,109,654 | +0.57(+2.28%) |
Dec 04, 2009 | 25.16 | 25.34 | 24.52 | 24.95 | 2,265,240 | +0.14(+0.56%) |
Dec 03, 2009 | 24.93 | 25.26 | 24.77 | 24.81 | 1,232,181 | +0.00(+0.00%) |
Dec 02, 2009 | 25.06 | 25.35 | 24.69 | 24.81 | 1,426,036 | -0.36(-1.43%) |
Dec 01, 2009 | 25.22 | 25.49 | 24.88 | 25.17 | 969,359 | +0.15(+0.60%) |
Nov 30, 2009 | 24.95 | 25.12 | 24.35 | 25.02 | 1,283,374 | -0.03(-0.12%) |
Nov 27, 2009 | 24.67 | 25.35 | 24.55 | 25.05 | 405,430 | -0.51(-2.00%) |
Nov 25, 2009 | 25.39 | 25.70 | 25.22 | 25.56 | 750,894 | +0.28(+1.11%) |
Nov 24, 2009 | 25.19 | 25.33 | 24.82 | 25.28 | 1,296,337 | -0.02(-0.08%) |
Nov 23, 2009 | 25.91 | 26.21 | 25.15 | 25.30 | 1,732,577 | -0.30(-1.17%) |
Nov 20, 2009 | 25.67 | 25.82 | 25.50 | 25.60 | 1,141,975 | -0.22(-0.85%) |
Nov 19, 2009 | 25.77 | 26.11 | 25.48 | 25.82 | 1,632,653 | -0.24(-0.92%) |
Nov 18, 2009 | 26.08 | 26.12 | 25.66 | 26.06 | 1,135,818 | -0.10(-0.38%) |
Nov 17, 2009 | 26.06 | 26.16 | 25.60 | 26.16 | 1,177,867 | -0.01(-0.04%) |
Nov 16, 2009 | 25.25 | 26.26 | 25.17 | 26.17 | 1,948,014 | +1.07(+4.26%) |
Nov 13, 2009 | 24.38 | 25.23 | 24.17 | 25.10 | 1,708,127 | +0.54(+2.20%) |
Nov 12, 2009 | 24.82 | 24.96 | 24.47 | 24.56 | 1,127,425 | -0.25(-1.01%) |
Nov 11, 2009 | 25.49 | 25.49 | 24.63 | 24.81 | 1,468,683 | -0.40(-1.59%) |
Nov 10, 2009 | 25.36 | 25.65 | 25.12 | 25.21 | 1,181,924 | -0.27(-1.06%) |
Nov 09, 2009 | 24.96 | 25.48 | 24.85 | 25.48 | 1,670,234 | +0.75(+3.03%) |
Nov 06, 2009 | 24.37 | 25.00 | 24.21 | 24.73 | 965,781 | +0.08(+0.32%) |
Nov 05, 2009 | 23.93 | 24.79 | 23.89 | 24.65 | 1,621,120 | +1.07(+4.54%) |
Nov 04, 2009 | 24.45 | 24.79 | 23.52 | 23.58 | 2,968,374 | -0.44(-1.83%) |
Nov 03, 2009 | 24.62 | 24.83 | 23.55 | 24.02 | 3,842,248 | +0.75(+3.22%) |