Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.63 | 26.90 | 26.40 | 26.51 | 177,022 | -0.13(-0.47%) |
Jan 28, 2010 | 27.09 | 27.09 | 26.56 | 26.64 | 158,327 | -0.45(-1.68%) |
Jan 27, 2010 | 26.62 | 27.19 | 26.50 | 27.09 | 125,740 | +0.29(+1.08%) |
Jan 26, 2010 | 26.69 | 27.05 | 26.13 | 26.80 | 164,829 | -0.03(-0.12%) |
Jan 25, 2010 | 27.01 | 27.01 | 26.46 | 26.83 | 140,873 | +0.11(+0.41%) |
Jan 22, 2010 | 26.58 | 27.80 | 26.55 | 26.73 | 198,855 | +0.14(+0.53%) |
Jan 21, 2010 | 26.90 | 26.90 | 26.51 | 26.58 | 132,091 | -0.22(-0.82%) |
Jan 20, 2010 | 27.12 | 27.29 | 26.55 | 26.80 | 215,439 | -0.57(-2.08%) |
Jan 19, 2010 | 27.04 | 27.58 | 27.03 | 27.37 | 151,868 | +0.45(+1.68%) |
Jan 15, 2010 | 27.51 | 26.92 | 26.92 | 26.92 | 138,038 | -0.49(-1.80%) |
Jan 14, 2010 | 27.08 | 27.48 | 26.95 | 27.41 | 90,357 | +0.20(+0.72%) |
Jan 13, 2010 | 27.16 | 27.35 | 26.98 | 27.22 | 116,063 | +0.17(+0.64%) |
Jan 12, 2010 | 26.88 | 27.07 | 26.88 | 27.05 | 199,231 | +0.01(+0.03%) |
Jan 11, 2010 | 27.15 | 27.15 | 26.87 | 27.04 | 234,461 | +0.05(+0.17%) |
Jan 08, 2010 | 26.86 | 26.99 | 26.61 | 26.99 | 118,486 | +0.07(+0.26%) |
Jan 07, 2010 | 26.52 | 26.96 | 26.39 | 26.92 | 197,907 | +0.34(+1.29%) |
Jan 06, 2010 | 27.07 | 27.11 | 26.36 | 26.58 | 155,284 | -0.62(-2.27%) |
Jan 05, 2010 | 27.93 | 27.93 | 26.93 | 27.19 | 179,111 | -0.84(-3.01%) |
Jan 04, 2010 | 27.80 | 28.37 | 27.80 | 28.04 | 275,150 | +0.34(+1.24%) |
Dec 31, 2009 | 28.25 | 27.69 | 27.69 | 27.69 | 143,667 | -0.55(-1.96%) |
Dec 30, 2009 | 27.76 | 28.27 | 27.76 | 28.25 | 213,703 | +0.33(+1.18%) |
Dec 29, 2009 | 27.59 | 27.93 | 27.59 | 27.92 | 114,037 | +0.29(+1.05%) |
Dec 28, 2009 | 27.84 | 27.84 | 27.43 | 27.63 | 98,780 | -0.20(-0.70%) |
Dec 24, 2009 | 27.81 | 27.86 | 27.62 | 27.83 | 29,323 | -0.05(-0.17%) |
Dec 23, 2009 | 27.44 | 28.01 | 27.36 | 27.87 | 179,587 | +0.52(+1.89%) |
Dec 22, 2009 | 27.30 | 27.39 | 27.06 | 27.36 | 59,088 | +0.05(+0.20%) |
Dec 21, 2009 | 26.69 | 27.34 | 26.55 | 27.30 | 142,186 | +0.68(+2.55%) |
Dec 18, 2009 | 26.87 | 26.87 | 26.41 | 26.62 | 517,959 | +0.05(+0.21%) |
Dec 17, 2009 | 26.44 | 26.83 | 25.97 | 26.57 | 242,098 | -0.11(-0.41%) |
Dec 16, 2009 | 27.02 | 27.12 | 26.50 | 26.68 | 146,602 | -0.22(-0.81%) |
Dec 15, 2009 | 27.04 | 27.16 | 26.81 | 26.90 | 128,442 | -0.34(-1.23%) |
Dec 14, 2009 | 27.09 | 27.28 | 26.93 | 27.23 | 90,804 | +0.14(+0.52%) |
Dec 11, 2009 | 26.81 | 27.19 | 26.47 | 27.09 | 114,547 | +0.43(+1.61%) |
Dec 10, 2009 | 27.16 | 27.36 | 26.53 | 26.66 | 90,714 | -0.29(-1.07%) |
Dec 09, 2009 | 26.99 | 27.03 | 26.41 | 26.95 | 135,075 | +0.15(+0.55%) |
Dec 08, 2009 | 27.14 | 27.36 | 26.37 | 26.80 | 213,462 | -0.59(-2.17%) |
Dec 07, 2009 | 27.30 | 27.58 | 27.29 | 27.40 | 132,861 | -0.03(-0.11%) |
Dec 04, 2009 | 27.40 | 27.71 | 27.12 | 27.43 | 120,562 | +0.44(+1.62%) |
Dec 03, 2009 | 27.36 | 27.48 | 26.94 | 26.99 | 115,678 | -0.27(-0.97%) |
Dec 02, 2009 | 26.91 | 27.63 | 26.83 | 27.26 | 166,798 | +0.18(+0.66%) |
Dec 01, 2009 | 26.97 | 27.13 | 26.80 | 27.08 | 289,190 | +0.00(+0.00%) |
Nov 30, 2009 | 26.97 | 27.18 | 26.65 | 27.08 | 225,701 | +0.03(+0.12%) |
Nov 27, 2009 | 26.76 | 27.41 | 26.75 | 27.05 | 127,877 | -0.13(-0.49%) |
Nov 25, 2009 | 27.49 | 27.59 | 27.14 | 27.18 | 203,811 | -0.32(-1.17%) |
Nov 24, 2009 | 27.47 | 27.55 | 27.00 | 27.50 | 380,217 | +0.12(+0.43%) |
Nov 23, 2009 | 27.28 | 27.80 | 26.98 | 27.38 | 316,629 | +0.30(+1.13%) |
Nov 20, 2009 | 27.01 | 27.45 | 27.01 | 27.08 | 234,197 | -0.13(-0.49%) |
Nov 19, 2009 | 27.12 | 27.34 | 26.98 | 27.21 | 259,928 | -0.17(-0.63%) |
Nov 18, 2009 | 27.99 | 28.92 | 27.22 | 27.38 | 189,809 | -0.70(-2.48%) |
Nov 17, 2009 | 28.07 | 28.14 | 27.73 | 28.08 | 195,399 | -0.23(-0.83%) |
Nov 16, 2009 | 27.45 | 28.37 | 27.00 | 28.31 | 303,190 | +1.12(+4.11%) |
Nov 13, 2009 | 28.31 | 28.45 | 27.12 | 27.19 | 600,254 | -1.16(-4.08%) |
Nov 12, 2009 | 29.16 | 29.41 | 28.29 | 28.35 | 157,782 | -0.71(-2.45%) |
Nov 11, 2009 | 29.48 | 29.48 | 28.84 | 29.06 | 135,203 | -0.11(-0.38%) |
Nov 10, 2009 | 29.17 | 29.46 | 28.94 | 29.17 | 156,165 | -0.19(-0.64%) |
Nov 09, 2009 | 29.47 | 29.47 | 29.13 | 29.36 | 127,144 | +0.20(+0.67%) |
Nov 06, 2009 | 28.90 | 29.33 | 28.60 | 29.16 | 90,648 | +0.03(+0.11%) |
Nov 05, 2009 | 28.48 | 29.20 | 28.07 | 29.13 | 171,688 | +0.92(+3.27%) |
Nov 04, 2009 | 29.07 | 29.14 | 28.17 | 28.21 | 105,098 | -0.61(-2.12%) |
Nov 03, 2009 | 28.39 | 28.95 | 28.34 | 28.82 | 125,964 | +0.19(+0.66%) |