Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.32 | 26.77 | 26.08 | 26.12 | 28,252 | -0.19(-0.71%) |
Jan 28, 2010 | 26.91 | 26.96 | 26.13 | 26.31 | 38,602 | -0.55(-2.05%) |
Jan 27, 2010 | 26.88 | 26.88 | 26.28 | 26.86 | 54,384 | +0.08(+0.30%) |
Jan 26, 2010 | 26.96 | 27.16 | 26.63 | 26.78 | 47,105 | -0.16(-0.61%) |
Jan 25, 2010 | 27.78 | 27.78 | 26.80 | 26.95 | 28,140 | +0.25(+0.95%) |
Jan 22, 2010 | 27.69 | 27.69 | 26.69 | 26.69 | 45,792 | -0.93(-3.38%) |
Jan 21, 2010 | 28.49 | 28.49 | 27.47 | 27.63 | 28,028 | -0.72(-2.53%) |
Jan 20, 2010 | 28.58 | 28.63 | 28.07 | 28.34 | 22,559 | -0.66(-2.27%) |
Jan 19, 2010 | 28.73 | 29.00 | 28.53 | 29.00 | 5,839 | +0.24(+0.83%) |
Jan 15, 2010 | 29.35 | 28.76 | 28.76 | 28.76 | 15,658 | -0.80(-2.70%) |
Jan 14, 2010 | 29.65 | 29.70 | 29.52 | 29.56 | 10,696 | -0.06(-0.21%) |
Jan 13, 2010 | 29.48 | 29.65 | 28.97 | 29.62 | 15,729 | +0.31(+1.06%) |
Jan 12, 2010 | 29.62 | 29.62 | 29.14 | 29.31 | 25,517 | -0.30(-1.02%) |
Jan 11, 2010 | 29.93 | 29.93 | 29.48 | 29.61 | 25,653 | -0.12(-0.42%) |
Jan 08, 2010 | 29.58 | 29.74 | 29.36 | 29.74 | 28,812 | +0.12(+0.39%) |
Jan 07, 2010 | 29.54 | 29.63 | 29.21 | 29.62 | 27,878 | +0.01(+0.03%) |
Jan 06, 2010 | 29.38 | 29.72 | 29.38 | 29.61 | 16,846 | +0.28(+0.94%) |
Jan 05, 2010 | 29.29 | 29.45 | 29.20 | 29.34 | 24,072 | +0.20(+0.70%) |
Jan 04, 2010 | 28.83 | 29.16 | 28.83 | 29.13 | 13,127 | +0.63(+2.21%) |
Dec 31, 2009 | 28.82 | 28.50 | 28.50 | 28.50 | 11,152 | -0.17(-0.59%) |
Dec 30, 2009 | 28.81 | 28.81 | 28.54 | 28.67 | 11,856 | -0.04(-0.12%) |
Dec 29, 2009 | 28.95 | 28.95 | 28.65 | 28.71 | 17,020 | -0.15(-0.53%) |
Dec 28, 2009 | 28.84 | 28.99 | 28.74 | 28.86 | 21,263 | -0.06(-0.21%) |
Dec 24, 2009 | 28.92 | 28.92 | 28.76 | 28.92 | 123,347 | +0.19(+0.65%) |
Dec 23, 2009 | 28.85 | 28.85 | 28.49 | 28.73 | 19,601 | +0.08(+0.28%) |
Dec 22, 2009 | 28.46 | 28.73 | 28.46 | 28.65 | 25,528 | +0.38(+1.35%) |
Dec 21, 2009 | 27.94 | 28.33 | 27.80 | 28.27 | 15,648 | +0.25(+0.89%) |
Dec 18, 2009 | 28.02 | 28.02 | 27.74 | 28.02 | 34,876 | +0.24(+0.86%) |
Dec 17, 2009 | 28.15 | 28.15 | 27.71 | 27.78 | 21,182 | -0.46(-1.63%) |
Dec 16, 2009 | 28.18 | 28.38 | 28.13 | 28.25 | 23,297 | +0.25(+0.89%) |
Dec 15, 2009 | 27.99 | 28.13 | 27.69 | 28.00 | 19,185 | -0.01(-0.03%) |
Dec 14, 2009 | 27.80 | 28.23 | 27.47 | 28.01 | 21,025 | +0.49(+1.77%) |
Dec 11, 2009 | 27.52 | 27.56 | 27.38 | 27.52 | 10,993 | +0.12(+0.45%) |
Dec 10, 2009 | 27.10 | 27.43 | 27.10 | 27.39 | 16,964 | +0.12(+0.42%) |
Dec 09, 2009 | 27.61 | 27.61 | 26.97 | 27.28 | 12,504 | -0.09(-0.32%) |
Dec 08, 2009 | 27.59 | 27.59 | 27.20 | 27.37 | 14,969 | -0.23(-0.84%) |
Dec 07, 2009 | 27.16 | 27.67 | 27.16 | 27.60 | 18,009 | +0.29(+1.07%) |
Dec 04, 2009 | 27.47 | 27.69 | 26.98 | 27.31 | 21,838 | +0.15(+0.56%) |
Dec 03, 2009 | 27.99 | 27.99 | 27.07 | 27.15 | 34,913 | -0.10(-0.36%) |
Dec 02, 2009 | 27.25 | 27.51 | 27.10 | 27.25 | 18,517 | +0.14(+0.52%) |
Dec 01, 2009 | 26.67 | 27.23 | 26.65 | 27.11 | 36,428 | +0.65(+2.45%) |
Nov 30, 2009 | 26.62 | 26.62 | 26.30 | 26.46 | 12,266 | -0.05(-0.20%) |
Nov 27, 2009 | 26.59 | 26.62 | 26.17 | 26.52 | 24,293 | -0.50(-1.84%) |
Nov 25, 2009 | 26.67 | 27.07 | 26.67 | 27.01 | 70,106 | +0.23(+0.86%) |
Nov 24, 2009 | 26.81 | 26.81 | 26.31 | 26.78 | 84,895 | +0.12(+0.43%) |
Nov 23, 2009 | 26.75 | 26.88 | 26.45 | 26.67 | 33,014 | +0.63(+2.43%) |
Nov 20, 2009 | 26.26 | 26.26 | 25.96 | 26.03 | 33,589 | -0.17(-0.65%) |
Nov 19, 2009 | 27.05 | 27.05 | 25.76 | 26.20 | 120,516 | -0.73(-2.70%) |
Nov 18, 2009 | 27.22 | 27.31 | 26.85 | 26.93 | 232,774 | +0.17(+0.63%) |