Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.57 | 24.99 | 24.19 | 24.37 | 1,227,574 | -0.08(-0.33%) |
Jan 28, 2010 | 25.02 | 25.02 | 24.16 | 24.45 | 994,630 | -0.46(-1.83%) |
Jan 27, 2010 | 24.59 | 24.92 | 24.23 | 24.90 | 1,128,356 | +0.19(+0.79%) |
Jan 26, 2010 | 25.00 | 25.20 | 24.66 | 24.71 | 723,657 | -0.14(-0.57%) |
Jan 25, 2010 | 25.42 | 25.42 | 24.73 | 24.85 | 786,650 | -0.21(-0.83%) |
Jan 22, 2010 | 25.70 | 25.91 | 24.92 | 25.06 | 1,230,366 | -0.82(-3.16%) |
Jan 21, 2010 | 26.49 | 26.81 | 25.76 | 25.87 | 1,018,514 | -0.64(-2.42%) |
Jan 20, 2010 | 26.68 | 26.68 | 25.85 | 26.52 | 885,862 | -0.34(-1.27%) |
Jan 19, 2010 | 26.52 | 26.95 | 26.52 | 26.86 | 745,711 | +0.16(+0.60%) |
Jan 15, 2010 | 27.24 | 26.70 | 26.70 | 26.70 | 916,782 | -0.45(-1.65%) |
Jan 14, 2010 | 26.76 | 27.32 | 26.71 | 27.14 | 1,118,649 | +0.22(+0.82%) |
Jan 13, 2010 | 26.33 | 26.95 | 25.84 | 26.92 | 1,863,472 | +0.78(+3.00%) |
Jan 12, 2010 | 27.26 | 27.47 | 26.03 | 26.14 | 2,029,757 | -1.37(-4.96%) |
Jan 11, 2010 | 27.06 | 27.56 | 27.06 | 27.51 | 1,554,528 | +0.50(+1.86%) |
Jan 08, 2010 | 26.33 | 27.10 | 26.29 | 27.00 | 1,322,279 | +0.56(+2.13%) |
Jan 07, 2010 | 26.88 | 26.88 | 26.37 | 26.44 | 1,227,114 | -0.50(-1.84%) |
Jan 06, 2010 | 27.28 | 27.54 | 26.90 | 26.94 | 1,138,580 | -0.37(-1.37%) |
Jan 05, 2010 | 27.75 | 27.90 | 27.07 | 27.31 | 1,203,112 | -0.50(-1.80%) |
Jan 04, 2010 | 27.81 | 28.17 | 27.53 | 27.81 | 957,101 | +0.25(+0.92%) |
Dec 31, 2009 | 28.16 | 27.56 | 27.56 | 27.56 | 527,482 | -0.71(-2.51%) |
Dec 30, 2009 | 28.48 | 28.65 | 27.55 | 28.27 | 997,812 | -0.34(-1.19%) |
Dec 29, 2009 | 28.76 | 28.91 | 28.49 | 28.61 | 672,009 | -0.13(-0.47%) |
Dec 28, 2009 | 29.13 | 29.17 | 28.42 | 28.74 | 453,814 | -0.35(-1.20%) |
Dec 24, 2009 | 29.12 | 29.36 | 29.03 | 29.09 | 84,367 | +0.09(+0.32%) |
Dec 23, 2009 | 28.94 | 29.05 | 28.60 | 29.00 | 267,900 | +0.07(+0.23%) |
Dec 22, 2009 | 29.57 | 29.57 | 28.80 | 28.93 | 579,462 | -0.50(-1.68%) |
Dec 21, 2009 | 28.99 | 29.62 | 28.99 | 29.43 | 610,515 | +0.60(+2.09%) |
Dec 18, 2009 | 28.88 | 29.27 | 28.78 | 28.82 | 742,927 | +0.19(+0.65%) |
Dec 17, 2009 | 28.48 | 29.03 | 28.18 | 28.64 | 762,348 | -0.05(-0.19%) |
Dec 16, 2009 | 29.07 | 29.07 | 28.62 | 28.69 | 550,713 | -0.09(-0.33%) |
Dec 15, 2009 | 28.54 | 29.11 | 28.54 | 28.78 | 772,251 | +0.01(+0.02%) |
Dec 14, 2009 | 28.45 | 28.85 | 28.43 | 28.78 | 979,115 | +0.86(+3.09%) |
Dec 11, 2009 | 27.86 | 28.09 | 27.70 | 27.91 | 571,747 | +0.09(+0.31%) |
Dec 10, 2009 | 28.01 | 28.38 | 27.78 | 27.83 | 611,495 | -0.03(-0.12%) |
Dec 09, 2009 | 27.75 | 27.87 | 27.40 | 27.86 | 552,721 | +0.04(+0.14%) |
Dec 08, 2009 | 27.95 | 28.01 | 27.34 | 27.82 | 840,665 | -0.31(-1.12%) |
Dec 07, 2009 | 28.47 | 28.49 | 28.02 | 28.14 | 729,114 | -0.33(-1.18%) |
Dec 04, 2009 | 27.89 | 28.58 | 27.78 | 28.47 | 1,511,808 | +1.16(+4.27%) |
Dec 03, 2009 | 27.72 | 28.07 | 27.26 | 27.31 | 712,247 | -0.42(-1.52%) |
Dec 02, 2009 | 27.50 | 27.85 | 27.45 | 27.73 | 516,638 | +0.19(+0.68%) |
Dec 01, 2009 | 27.45 | 27.72 | 27.37 | 27.54 | 782,557 | +0.40(+1.48%) |
Nov 30, 2009 | 27.11 | 27.60 | 26.86 | 27.14 | 1,505,915 | -0.04(-0.15%) |
Nov 27, 2009 | 26.82 | 27.43 | 26.82 | 27.18 | 707,831 | -0.67(-2.40%) |
Nov 25, 2009 | 27.67 | 27.97 | 27.66 | 27.85 | 811,962 | +0.03(+0.12%) |
Nov 24, 2009 | 28.18 | 28.18 | 27.51 | 27.81 | 959,097 | -0.27(-0.95%) |
Nov 23, 2009 | 28.07 | 28.73 | 27.95 | 28.08 | 1,396,271 | +0.53(+1.92%) |
Nov 20, 2009 | 28.12 | 28.43 | 27.41 | 27.55 | 1,580,033 | -0.71(-2.51%) |
Nov 19, 2009 | 28.73 | 28.80 | 28.05 | 28.26 | 1,154,445 | -0.71(-2.45%) |
Nov 18, 2009 | 28.95 | 29.09 | 28.69 | 28.97 | 1,158,126 | +0.09(+0.30%) |
Nov 17, 2009 | 29.14 | 29.33 | 28.55 | 28.88 | 1,296,032 | -0.50(-1.69%) |
Nov 16, 2009 | 29.19 | 29.61 | 29.06 | 29.38 | 1,673,052 | +0.37(+1.27%) |
Nov 13, 2009 | 28.82 | 29.25 | 28.60 | 29.01 | 1,198,560 | +0.23(+0.79%) |
Nov 12, 2009 | 29.60 | 29.79 | 28.74 | 28.78 | 1,181,019 | -1.00(-3.35%) |
Nov 11, 2009 | 29.60 | 30.16 | 29.17 | 29.78 | 1,088,605 | +0.60(+2.04%) |
Nov 10, 2009 | 28.88 | 29.37 | 28.52 | 29.19 | 963,374 | +0.05(+0.18%) |
Nov 09, 2009 | 28.52 | 29.22 | 28.38 | 29.13 | 977,467 | +0.84(+2.98%) |
Nov 06, 2009 | 27.78 | 28.45 | 27.78 | 28.29 | 1,057,319 | -0.03(-0.12%) |
Nov 05, 2009 | 27.99 | 28.32 | 27.60 | 28.32 | 1,329,263 | +0.75(+2.72%) |
Nov 04, 2009 | 27.98 | 28.11 | 27.49 | 27.57 | 1,222,523 | -0.26(-0.94%) |
Nov 03, 2009 | 27.29 | 27.89 | 26.99 | 27.83 | 1,658,683 | +0.60(+2.21%) |