Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.27 | 29.34 | 28.86 | 29.06 | 121,511 | -0.16(-0.54%) |
Jan 28, 2010 | 28.91 | 29.34 | 28.72 | 29.21 | 235,012 | +0.43(+1.49%) |
Jan 27, 2010 | 28.88 | 29.06 | 28.58 | 28.78 | 147,963 | -0.30(-1.03%) |
Jan 26, 2010 | 29.25 | 29.26 | 28.65 | 29.08 | 203,793 | -0.34(-1.14%) |
Jan 25, 2010 | 29.06 | 29.65 | 29.06 | 29.42 | 429,442 | +0.48(+1.64%) |
Jan 22, 2010 | 27.95 | 29.17 | 27.84 | 28.94 | 139,417 | +0.99(+3.54%) |
Jan 21, 2010 | 28.35 | 28.35 | 27.63 | 27.95 | 48,019 | -0.44(-1.54%) |
Jan 20, 2010 | 28.28 | 28.42 | 27.99 | 28.39 | 74,345 | -0.14(-0.49%) |
Jan 19, 2010 | 27.92 | 28.72 | 27.92 | 28.53 | 67,403 | +0.68(+2.45%) |
Jan 15, 2010 | 29.13 | 27.85 | 27.85 | 27.85 | 159,103 | -1.14(-3.93%) |
Jan 14, 2010 | 28.52 | 29.11 | 28.52 | 28.99 | 92,451 | +0.32(+1.11%) |
Jan 13, 2010 | 28.45 | 28.92 | 28.17 | 28.67 | 101,179 | +0.37(+1.32%) |
Jan 12, 2010 | 28.00 | 28.52 | 28.00 | 28.30 | 113,238 | +0.19(+0.66%) |
Jan 11, 2010 | 28.71 | 28.75 | 27.82 | 28.11 | 179,831 | +0.81(+2.97%) |
Jan 08, 2010 | 27.20 | 27.35 | 26.73 | 27.30 | 38,785 | +0.08(+0.31%) |
Jan 07, 2010 | 26.95 | 27.23 | 26.32 | 27.22 | 152,502 | +0.28(+1.04%) |
Jan 06, 2010 | 25.84 | 26.97 | 25.58 | 26.94 | 141,937 | +1.05(+4.08%) |
Jan 05, 2010 | 25.12 | 26.04 | 24.61 | 25.88 | 153,565 | +0.81(+3.24%) |
Jan 04, 2010 | 26.12 | 26.57 | 24.66 | 25.07 | 156,339 | -0.71(-2.75%) |
Dec 31, 2009 | 25.88 | 25.78 | 25.78 | 25.78 | 96,962 | -0.16(-0.61%) |
Dec 30, 2009 | 25.79 | 26.12 | 25.42 | 25.94 | 39,930 | +0.10(+0.40%) |
Dec 29, 2009 | 25.52 | 25.84 | 25.14 | 25.84 | 56,961 | +0.29(+1.15%) |
Dec 28, 2009 | 25.93 | 25.93 | 25.25 | 25.54 | 23,851 | -0.39(-1.49%) |
Dec 24, 2009 | 25.83 | 25.95 | 25.28 | 25.93 | 31,738 | +0.16(+0.62%) |
Dec 23, 2009 | 25.69 | 25.90 | 25.47 | 25.77 | 52,902 | +0.26(+1.02%) |
Dec 22, 2009 | 25.47 | 25.88 | 25.18 | 25.51 | 44,200 | +0.11(+0.44%) |
Dec 21, 2009 | 24.66 | 25.42 | 24.35 | 25.40 | 84,259 | +0.85(+3.46%) |
Dec 18, 2009 | 25.93 | 25.93 | 24.40 | 24.55 | 260,598 | -1.10(-4.29%) |
Dec 17, 2009 | 25.80 | 25.97 | 25.37 | 25.65 | 38,378 | -0.22(-0.87%) |
Dec 16, 2009 | 25.70 | 25.89 | 25.38 | 25.87 | 40,316 | +0.43(+1.69%) |
Dec 15, 2009 | 25.31 | 26.14 | 25.25 | 25.44 | 77,280 | -0.60(-2.29%) |
Dec 14, 2009 | 25.52 | 26.21 | 25.30 | 26.04 | 53,873 | +0.74(+2.91%) |
Dec 11, 2009 | 25.26 | 25.88 | 24.77 | 25.30 | 80,870 | +0.09(+0.37%) |
Dec 10, 2009 | 25.22 | 25.45 | 24.72 | 25.21 | 86,574 | +0.14(+0.56%) |
Dec 09, 2009 | 25.43 | 25.43 | 24.53 | 25.07 | 69,597 | -0.27(-1.07%) |
Dec 08, 2009 | 25.07 | 25.66 | 24.80 | 25.34 | 96,388 | +0.08(+0.33%) |
Dec 07, 2009 | 25.30 | 25.52 | 25.12 | 25.26 | 44,170 | +0.00(+0.00%) |
Dec 04, 2009 | 25.19 | 25.47 | 24.72 | 25.26 | 189,003 | +0.41(+1.65%) |
Dec 03, 2009 | 25.05 | 25.15 | 24.53 | 24.85 | 80,751 | -0.05(-0.19%) |
Dec 02, 2009 | 24.87 | 25.61 | 24.39 | 24.89 | 89,695 | +0.10(+0.41%) |
Dec 01, 2009 | 25.74 | 25.93 | 24.40 | 24.79 | 170,819 | -0.67(-2.64%) |
Nov 30, 2009 | 25.18 | 25.56 | 24.79 | 25.46 | 124,881 | +0.17(+0.66%) |
Nov 27, 2009 | 24.96 | 26.24 | 24.96 | 25.29 | 49,497 | -0.49(-1.88%) |
Nov 25, 2009 | 25.90 | 26.33 | 25.69 | 25.78 | 92,524 | -0.09(-0.36%) |
Nov 24, 2009 | 26.26 | 26.27 | 24.45 | 25.87 | 441,774 | -0.25(-0.96%) |
Nov 23, 2009 | 25.88 | 26.27 | 25.52 | 26.12 | 256,042 | +0.63(+2.49%) |
Nov 20, 2009 | 26.05 | 26.67 | 25.37 | 25.49 | 150,401 | -0.64(-2.46%) |
Nov 19, 2009 | 26.02 | 26.29 | 25.57 | 26.13 | 186,401 | +0.00(+0.00%) |
Nov 18, 2009 | 26.12 | 26.18 | 25.93 | 26.13 | 49,219 | +0.09(+0.36%) |
Nov 17, 2009 | 27.42 | 27.42 | 26.02 | 26.04 | 148,213 | -1.58(-5.71%) |
Nov 16, 2009 | 26.35 | 27.76 | 26.16 | 27.62 | 179,188 | +1.59(+6.10%) |
Nov 13, 2009 | 25.75 | 26.82 | 25.28 | 26.03 | 239,923 | -0.10(-0.39%) |
Nov 12, 2009 | 26.57 | 26.78 | 25.93 | 26.13 | 83,540 | -0.57(-2.13%) |
Nov 11, 2009 | 26.59 | 26.83 | 26.26 | 26.70 | 48,760 | +0.43(+1.63%) |
Nov 10, 2009 | 26.27 | 26.62 | 25.42 | 26.27 | 110,311 | -0.06(-0.21%) |
Nov 09, 2009 | 25.54 | 26.48 | 25.24 | 26.33 | 156,573 | +1.11(+4.40%) |
Nov 06, 2009 | 24.48 | 25.84 | 24.16 | 25.22 | 105,974 | +0.48(+1.92%) |
Nov 05, 2009 | 25.37 | 25.37 | 24.09 | 24.74 | 217,818 | -0.49(-1.96%) |
Nov 04, 2009 | 25.45 | 26.40 | 24.96 | 25.24 | 219,799 | -0.17(-0.66%) |
Nov 03, 2009 | 25.42 | 25.98 | 24.82 | 25.41 | 84,830 | -0.13(-0.52%) |