Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.65 | 25.65 | 25.15 | 25.15 | 878,622 | -0.42(-1.62%) |
Jan 28, 2010 | 25.94 | 25.94 | 25.33 | 25.56 | 1,283,791 | +0.07(+0.29%) |
Jan 27, 2010 | 25.29 | 25.63 | 25.10 | 25.49 | 1,866,462 | -0.10(-0.41%) |
Jan 26, 2010 | 25.52 | 25.82 | 25.48 | 25.59 | 411,423 | -0.41(-1.57%) |
Jan 25, 2010 | 25.94 | 26.23 | 25.92 | 26.00 | 353,833 | -0.04(-0.14%) |
Jan 22, 2010 | 26.32 | 26.45 | 26.00 | 26.04 | 713,736 | -0.43(-1.62%) |
Jan 21, 2010 | 26.65 | 26.74 | 26.25 | 26.47 | 831,116 | +0.23(+0.88%) |
Jan 20, 2010 | 26.76 | 26.85 | 26.02 | 26.24 | 427,711 | -0.89(-3.28%) |
Jan 19, 2010 | 27.04 | 27.14 | 26.80 | 27.13 | 613,472 | -0.24(-0.87%) |
Jan 15, 2010 | 27.46 | 27.37 | 27.37 | 27.37 | 409,363 | +0.19(+0.71%) |
Jan 14, 2010 | 27.14 | 27.26 | 26.88 | 27.17 | 373,441 | +0.16(+0.58%) |
Jan 13, 2010 | 26.74 | 27.09 | 26.71 | 27.02 | 686,522 | +0.42(+1.56%) |
Jan 12, 2010 | 26.70 | 26.70 | 26.41 | 26.60 | 845,474 | +1.00(+3.91%) |
Jan 11, 2010 | 25.40 | 25.64 | 25.23 | 25.60 | 345,987 | +0.13(+0.52%) |
Jan 08, 2010 | 25.28 | 25.51 | 25.16 | 25.47 | 1,386,126 | +0.57(+2.29%) |
Jan 07, 2010 | 24.76 | 24.93 | 24.69 | 24.90 | 597,942 | -0.43(-1.70%) |
Jan 06, 2010 | 25.19 | 25.39 | 25.19 | 25.33 | 428,627 | -0.22(-0.87%) |
Jan 05, 2010 | 25.40 | 25.58 | 25.31 | 25.55 | 875,184 | -0.18(-0.69%) |
Jan 04, 2010 | 25.40 | 25.80 | 25.36 | 25.73 | 555,466 | +0.59(+2.33%) |
Dec 31, 2009 | 25.10 | 25.14 | 25.14 | 25.14 | 765,061 | -0.04(-0.15%) |
Dec 30, 2009 | 25.10 | 25.22 | 24.98 | 25.18 | 497,402 | -0.30(-1.16%) |
Dec 29, 2009 | 25.40 | 25.57 | 25.36 | 25.48 | 252,954 | +0.06(+0.23%) |
Dec 28, 2009 | 25.55 | 25.55 | 25.20 | 25.42 | 279,404 | +0.20(+0.79%) |
Dec 24, 2009 | 25.44 | 25.44 | 25.18 | 25.22 | 96,195 | +0.05(+0.21%) |
Dec 23, 2009 | 25.03 | 25.21 | 25.03 | 25.16 | 320,023 | +0.14(+0.56%) |
Dec 22, 2009 | 25.01 | 25.09 | 24.87 | 25.02 | 710,811 | +0.02(+0.09%) |
Dec 21, 2009 | 24.77 | 25.04 | 24.75 | 25.00 | 853,714 | -0.16(-0.62%) |
Dec 18, 2009 | 25.10 | 25.31 | 25.00 | 25.16 | 753,530 | +0.18(+0.71%) |
Dec 17, 2009 | 25.01 | 25.06 | 24.84 | 24.98 | 447,044 | -0.45(-1.78%) |
Dec 16, 2009 | 25.27 | 25.46 | 25.27 | 25.43 | 323,324 | +0.15(+0.59%) |
Dec 15, 2009 | 25.11 | 25.36 | 25.11 | 25.28 | 404,305 | +0.06(+0.24%) |
Dec 14, 2009 | 25.17 | 25.27 | 25.16 | 25.22 | 375,568 | +0.12(+0.47%) |
Dec 11, 2009 | 24.86 | 25.17 | 24.86 | 25.10 | 332,245 | +0.33(+1.35%) |
Dec 10, 2009 | 24.90 | 24.96 | 24.75 | 24.77 | 338,363 | -0.21(-0.83%) |
Dec 09, 2009 | 24.99 | 25.06 | 24.76 | 24.98 | 539,975 | -0.07(-0.30%) |
Dec 08, 2009 | 25.16 | 25.21 | 24.96 | 25.05 | 466,575 | +0.01(+0.03%) |
Dec 07, 2009 | 25.16 | 25.22 | 25.00 | 25.05 | 850,549 | -0.39(-1.52%) |
Dec 04, 2009 | 25.42 | 25.60 | 25.16 | 25.43 | 1,342,969 | +0.50(+2.02%) |
Dec 03, 2009 | 24.87 | 25.24 | 24.84 | 24.93 | 1,013,410 | +0.41(+1.66%) |
Dec 02, 2009 | 24.29 | 24.60 | 24.29 | 24.52 | 929,091 | +0.52(+2.16%) |
Dec 01, 2009 | 23.75 | 24.14 | 23.69 | 24.00 | 1,134,745 | +1.02(+4.42%) |
Nov 30, 2009 | 23.13 | 23.13 | 22.78 | 22.98 | 621,795 | -0.04(-0.16%) |
Nov 27, 2009 | 22.76 | 23.07 | 22.76 | 23.02 | 508,194 | -0.53(-2.24%) |
Nov 25, 2009 | 22.51 | 23.61 | 23.32 | 23.55 | 1,231,109 | +1.04(+4.61%) |
Nov 24, 2009 | 22.44 | 22.75 | 22.29 | 22.51 | 2,031,339 | -0.27(-1.20%) |
Nov 23, 2009 | 22.82 | 23.01 | 22.66 | 22.78 | 395,525 | +0.11(+0.49%) |
Nov 20, 2009 | 22.57 | 22.72 | 22.45 | 22.67 | 554,606 | +0.08(+0.36%) |
Nov 19, 2009 | 22.83 | 22.84 | 22.42 | 22.59 | 781,952 | -0.97(-4.12%) |
Nov 18, 2009 | 23.70 | 23.80 | 23.36 | 23.56 | 319,964 | -0.36(-1.52%) |
Nov 17, 2009 | 23.94 | 23.95 | 23.73 | 23.93 | 837,568 | -0.19(-0.80%) |
Nov 16, 2009 | 23.95 | 24.23 | 23.75 | 24.12 | 377,461 | +0.25(+1.06%) |
Nov 13, 2009 | 23.77 | 23.99 | 23.66 | 23.87 | 306,697 | +0.15(+0.63%) |
Nov 12, 2009 | 23.82 | 23.97 | 23.64 | 23.72 | 521,284 | -0.19(-0.78%) |
Nov 11, 2009 | 23.73 | 24.01 | 23.73 | 23.90 | 1,453,004 | +0.31(+1.32%) |
Nov 10, 2009 | 23.35 | 23.70 | 23.35 | 23.59 | 593,047 | -0.14(-0.59%) |
Nov 09, 2009 | 23.31 | 23.81 | 23.18 | 23.73 | 472,059 | +0.62(+2.70%) |
Nov 06, 2009 | 22.93 | 23.15 | 22.69 | 23.11 | 803,820 | -0.12(-0.51%) |
Nov 05, 2009 | 23.07 | 23.27 | 23.03 | 23.23 | 660,378 | -0.11(-0.48%) |
Nov 04, 2009 | 23.38 | 23.64 | 23.32 | 23.34 | 485,583 | +0.24(+1.06%) |
Nov 03, 2009 | 22.99 | 23.12 | 22.81 | 23.09 | 506,545 | -0.01(-0.06%) |