Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.33 | 26.74 | 25.78 | 25.85 | 429,156 | -0.43(-1.64%) |
Jan 28, 2010 | 26.79 | 27.15 | 26.14 | 26.28 | 520,715 | -0.54(-2.01%) |
Jan 27, 2010 | 27.60 | 27.76 | 26.52 | 26.82 | 1,012,575 | -0.77(-2.79%) |
Jan 26, 2010 | 27.85 | 27.97 | 27.35 | 27.59 | 604,985 | -0.28(-1.00%) |
Jan 25, 2010 | 27.73 | 27.95 | 27.53 | 27.87 | 343,088 | +0.26(+0.94%) |
Jan 22, 2010 | 28.00 | 28.20 | 27.58 | 27.61 | 516,970 | -0.52(-1.85%) |
Jan 21, 2010 | 28.58 | 28.75 | 27.97 | 28.13 | 459,415 | -0.33(-1.16%) |
Jan 20, 2010 | 28.67 | 28.83 | 28.10 | 28.46 | 411,009 | -0.61(-2.10%) |
Jan 19, 2010 | 28.91 | 29.33 | 28.35 | 29.07 | 431,616 | +0.36(+1.25%) |
Jan 15, 2010 | 29.28 | 28.71 | 28.71 | 28.71 | 397,000 | -0.70(-2.38%) |
Jan 14, 2010 | 29.13 | 29.65 | 28.98 | 29.41 | 362,885 | +0.31(+1.07%) |
Jan 13, 2010 | 29.12 | 29.19 | 28.67 | 29.10 | 326,186 | +0.21(+0.73%) |
Jan 12, 2010 | 29.34 | 29.57 | 28.68 | 28.89 | 822,536 | -0.50(-1.70%) |
Jan 11, 2010 | 28.70 | 29.43 | 28.70 | 29.39 | 774,294 | +0.66(+2.30%) |
Jan 08, 2010 | 27.84 | 28.79 | 27.43 | 28.73 | 569,480 | +0.90(+3.23%) |
Jan 07, 2010 | 27.07 | 27.94 | 26.95 | 27.83 | 551,350 | +0.93(+3.46%) |
Jan 06, 2010 | 26.86 | 27.23 | 26.60 | 26.90 | 351,977 | +0.23(+0.86%) |
Jan 05, 2010 | 26.08 | 26.78 | 26.03 | 26.67 | 557,624 | +0.43(+1.64%) |
Jan 04, 2010 | 25.80 | 26.48 | 25.66 | 26.24 | 397,281 | +0.45(+1.74%) |
Dec 31, 2009 | 25.85 | 25.79 | 25.79 | 25.79 | 281,000 | -0.15(-0.58%) |
Dec 30, 2009 | 25.66 | 25.99 | 25.50 | 25.94 | 173,792 | +0.18(+0.70%) |
Dec 29, 2009 | 25.75 | 25.90 | 25.52 | 25.76 | 217,713 | -0.06(-0.23%) |
Dec 28, 2009 | 25.70 | 25.85 | 25.62 | 25.82 | 157,446 | +0.15(+0.58%) |
Dec 24, 2009 | 25.73 | 25.82 | 25.62 | 25.67 | 46,727 | -0.15(-0.58%) |
Dec 23, 2009 | 25.66 | 25.87 | 25.38 | 25.82 | 198,696 | +0.13(+0.51%) |
Dec 22, 2009 | 25.49 | 25.78 | 25.44 | 25.69 | 297,563 | +0.05(+0.20%) |
Dec 21, 2009 | 25.45 | 25.76 | 25.23 | 25.64 | 348,547 | +0.18(+0.71%) |
Dec 18, 2009 | 25.25 | 25.46 | 25.00 | 25.46 | 637,942 | +0.50(+2.00%) |
Dec 17, 2009 | 24.78 | 25.25 | 24.56 | 24.96 | 350,825 | -0.13(-0.52%) |
Dec 16, 2009 | 25.06 | 25.30 | 24.91 | 25.09 | 622,160 | +0.34(+1.37%) |
Dec 15, 2009 | 24.40 | 24.98 | 24.24 | 24.75 | 379,159 | +0.16(+0.65%) |
Dec 14, 2009 | 24.47 | 24.67 | 24.38 | 24.59 | 317,806 | +0.40(+1.65%) |
Dec 11, 2009 | 24.22 | 24.42 | 24.12 | 24.19 | 411,797 | -0.10(-0.41%) |
Dec 10, 2009 | 24.51 | 24.71 | 24.03 | 24.29 | 709,260 | -0.18(-0.74%) |
Dec 09, 2009 | 24.32 | 24.89 | 24.05 | 24.47 | 384,375 | +0.27(+1.12%) |
Dec 08, 2009 | 24.22 | 24.39 | 23.99 | 24.20 | 686,156 | +0.03(+0.12%) |
Dec 07, 2009 | 24.49 | 24.60 | 24.05 | 24.17 | 926,805 | -0.42(-1.71%) |
Dec 04, 2009 | 24.15 | 25.00 | 24.09 | 24.59 | 2,465,742 | +0.61(+2.54%) |
Dec 03, 2009 | 24.22 | 24.39 | 23.84 | 23.98 | 632,251 | +0.04(+0.17%) |
Dec 02, 2009 | 24.00 | 24.38 | 23.75 | 23.94 | 496,701 | -0.01(-0.04%) |
Dec 01, 2009 | 23.80 | 24.07 | 23.61 | 23.95 | 899,101 | +0.32(+1.35%) |
Nov 30, 2009 | 23.79 | 23.83 | 23.05 | 23.63 | 725,537 | +0.63(+2.74%) |
Nov 27, 2009 | 23.14 | 23.18 | 22.65 | 23.00 | 221,631 | -0.54(-2.29%) |
Nov 25, 2009 | 23.12 | 23.56 | 22.87 | 23.54 | 289,466 | +0.31(+1.33%) |
Nov 24, 2009 | 23.68 | 23.81 | 22.88 | 23.23 | 460,383 | -0.31(-1.32%) |
Nov 23, 2009 | 23.54 | 24.09 | 23.32 | 23.54 | 573,702 | +0.14(+0.60%) |
Nov 20, 2009 | 23.95 | 24.05 | 23.32 | 23.40 | 573,440 | -0.79(-3.27%) |
Nov 19, 2009 | 24.11 | 24.27 | 23.75 | 24.19 | 691,459 | -0.21(-0.86%) |
Nov 18, 2009 | 24.63 | 24.67 | 24.28 | 24.40 | 443,133 | -0.31(-1.25%) |
Nov 17, 2009 | 24.72 | 24.85 | 24.46 | 24.71 | 484,009 | -0.28(-1.12%) |
Nov 16, 2009 | 25.22 | 25.22 | 24.68 | 24.99 | 763,131 | +0.00(+0.00%) |
Nov 13, 2009 | 24.58 | 25.03 | 24.26 | 24.99 | 639,579 | +0.32(+1.30%) |
Nov 12, 2009 | 25.00 | 25.11 | 24.64 | 24.67 | 526,205 | -0.50(-1.99%) |
Nov 11, 2009 | 25.64 | 26.14 | 25.01 | 25.17 | 912,505 | -0.38(-1.49%) |
Nov 10, 2009 | 24.73 | 25.57 | 24.30 | 25.55 | 950,134 | +0.86(+3.48%) |
Nov 09, 2009 | 23.92 | 24.70 | 23.67 | 24.69 | 922,106 | +1.06(+4.49%) |
Nov 06, 2009 | 23.54 | 24.05 | 23.29 | 23.63 | 1,216,504 | +0.15(+0.64%) |
Nov 05, 2009 | 23.40 | 23.77 | 23.14 | 23.48 | 1,834,843 | +0.33(+1.43%) |
Nov 04, 2009 | 23.90 | 24.12 | 23.05 | 23.15 | 781,154 | -0.57(-2.40%) |
Nov 03, 2009 | 22.88 | 23.99 | 22.70 | 23.72 | 1,001,237 | +0.54(+2.33%) |