Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.96 | 24.03 | 23.38 | 23.49 | 1,371,477 | -0.39(-1.63%) |
Jan 28, 2010 | 23.94 | 23.94 | 23.53 | 23.88 | 884,979 | +0.12(+0.51%) |
Jan 27, 2010 | 24.09 | 24.19 | 23.44 | 23.76 | 946,445 | -0.28(-1.17%) |
Jan 26, 2010 | 23.95 | 24.26 | 23.87 | 24.04 | 441,830 | -0.23(-0.95%) |
Jan 25, 2010 | 24.02 | 24.35 | 23.99 | 24.27 | 873,108 | +0.34(+1.42%) |
Jan 22, 2010 | 24.44 | 24.46 | 23.93 | 23.93 | 914,673 | -0.63(-2.57%) |
Jan 21, 2010 | 25.23 | 25.35 | 24.45 | 24.56 | 754,887 | -0.46(-1.84%) |
Jan 20, 2010 | 25.24 | 25.29 | 25.00 | 25.02 | 732,667 | -0.68(-2.65%) |
Jan 19, 2010 | 25.12 | 25.71 | 25.09 | 25.70 | 432,904 | +0.35(+1.38%) |
Jan 15, 2010 | 25.75 | 25.35 | 25.35 | 25.35 | 544,400 | -0.46(-1.78%) |
Jan 14, 2010 | 25.94 | 26.05 | 25.68 | 25.81 | 413,796 | -0.12(-0.46%) |
Jan 13, 2010 | 26.02 | 26.24 | 25.52 | 25.93 | 845,188 | -0.29(-1.11%) |
Jan 12, 2010 | 26.48 | 26.68 | 26.11 | 26.22 | 678,929 | -0.60(-2.24%) |
Jan 11, 2010 | 27.14 | 27.22 | 26.75 | 26.82 | 881,939 | -0.20(-0.74%) |
Jan 08, 2010 | 26.84 | 27.20 | 26.72 | 27.02 | 672,216 | +0.09(+0.33%) |
Jan 07, 2010 | 27.01 | 27.14 | 26.88 | 26.93 | 623,382 | -0.16(-0.59%) |
Jan 06, 2010 | 26.63 | 27.22 | 26.34 | 27.09 | 1,236,972 | +0.39(+1.46%) |
Jan 05, 2010 | 26.61 | 26.72 | 26.37 | 26.70 | 618,668 | +0.12(+0.45%) |
Jan 04, 2010 | 26.41 | 26.60 | 26.32 | 26.58 | 1,216,001 | +0.70(+2.70%) |
Dec 31, 2009 | 25.97 | 25.88 | 25.88 | 25.88 | 724,300 | +0.08(+0.31%) |
Dec 30, 2009 | 25.68 | 25.97 | 25.53 | 25.80 | 777,458 | +0.20(+0.78%) |
Dec 29, 2009 | 25.75 | 25.77 | 25.39 | 25.60 | 577,676 | +0.00(+0.00%) |
Dec 28, 2009 | 25.65 | 25.75 | 25.54 | 25.60 | 542,119 | +0.43(+1.71%) |
Dec 24, 2009 | 24.95 | 25.19 | 24.94 | 25.17 | 397,008 | +0.30(+1.21%) |
Dec 23, 2009 | 24.46 | 25.01 | 24.44 | 24.87 | 1,256,160 | +0.81(+3.37%) |
Dec 22, 2009 | 23.82 | 24.33 | 23.60 | 24.06 | 600,855 | +0.27(+1.13%) |
Dec 21, 2009 | 24.29 | 24.43 | 23.76 | 23.79 | 535,188 | -0.33(-1.37%) |
Dec 18, 2009 | 24.48 | 24.52 | 23.89 | 24.12 | 741,735 | +0.20(+0.84%) |
Dec 17, 2009 | 24.07 | 24.18 | 23.66 | 23.92 | 773,658 | -0.32(-1.32%) |
Dec 16, 2009 | 23.76 | 24.35 | 23.73 | 24.24 | 1,269,068 | +0.64(+2.71%) |
Dec 15, 2009 | 23.57 | 23.76 | 23.50 | 23.60 | 926,163 | +0.19(+0.81%) |
Dec 14, 2009 | 23.37 | 23.54 | 23.31 | 23.41 | 1,013,978 | +0.04(+0.17%) |
Dec 11, 2009 | 23.50 | 23.50 | 23.18 | 23.37 | 1,023,010 | -0.13(-0.55%) |
Dec 10, 2009 | 23.72 | 23.81 | 23.26 | 23.50 | 1,116,601 | -0.14(-0.59%) |
Dec 09, 2009 | 24.34 | 24.54 | 23.40 | 23.64 | 1,494,087 | -0.65(-2.67%) |
Dec 08, 2009 | 24.45 | 24.54 | 24.24 | 24.29 | 1,216,220 | -0.44(-1.79%) |
Dec 07, 2009 | 24.81 | 25.11 | 24.65 | 24.73 | 1,201,908 | -0.56(-2.21%) |
Dec 04, 2009 | 25.93 | 26.03 | 25.03 | 25.29 | 910,904 | -0.12(-0.47%) |
Dec 03, 2009 | 25.50 | 25.81 | 25.26 | 25.41 | 380,584 | -0.24(-0.94%) |
Dec 02, 2009 | 26.12 | 26.12 | 25.50 | 25.65 | 641,553 | -0.51(-1.95%) |
Dec 01, 2009 | 26.36 | 26.45 | 26.13 | 26.16 | 656,746 | +0.29(+1.12%) |
Nov 30, 2009 | 25.19 | 26.11 | 25.13 | 25.87 | 725,421 | +0.43(+1.70%) |
Nov 27, 2009 | 24.63 | 25.53 | 24.56 | 25.44 | 822,626 | -0.61(-2.35%) |
Nov 25, 2009 | 25.46 | 26.13 | 25.25 | 26.05 | 892,223 | +0.56(+2.20%) |
Nov 24, 2009 | 25.89 | 25.92 | 25.30 | 25.49 | 1,152,089 | -0.53(-2.04%) |
Nov 23, 2009 | 26.58 | 26.78 | 25.84 | 26.02 | 890,294 | -0.01(-0.04%) |
Nov 20, 2009 | 25.82 | 26.12 | 25.73 | 26.03 | 636,845 | -0.20(-0.76%) |
Nov 19, 2009 | 26.75 | 26.77 | 26.00 | 26.23 | 547,963 | -0.67(-2.49%) |
Nov 18, 2009 | 26.96 | 27.11 | 26.55 | 26.90 | 491,635 | +0.17(+0.64%) |
Nov 17, 2009 | 26.52 | 26.92 | 26.43 | 26.73 | 453,314 | +0.09(+0.34%) |
Nov 16, 2009 | 26.00 | 26.83 | 25.96 | 26.64 | 570,675 | +0.80(+3.10%) |
Nov 13, 2009 | 25.74 | 26.05 | 25.54 | 25.84 | 574,266 | -0.11(-0.42%) |
Nov 12, 2009 | 26.52 | 26.60 | 25.88 | 25.95 | 957,726 | -0.82(-3.06%) |
Nov 11, 2009 | 26.96 | 27.08 | 26.55 | 26.77 | 469,325 | +0.05(+0.19%) |
Nov 10, 2009 | 26.95 | 27.21 | 26.33 | 26.72 | 364,504 | -0.09(-0.34%) |
Nov 09, 2009 | 26.70 | 27.13 | 26.65 | 26.81 | 681,737 | +0.58(+2.21%) |
Nov 06, 2009 | 26.39 | 26.67 | 25.92 | 26.23 | 680,889 | -0.64(-2.38%) |
Nov 05, 2009 | 27.02 | 27.21 | 26.83 | 26.87 | 287,941 | -0.24(-0.89%) |
Nov 04, 2009 | 27.10 | 27.41 | 26.87 | 27.11 | 734,369 | +0.24(+0.89%) |
Nov 03, 2009 | 26.00 | 26.95 | 25.96 | 26.87 | 463,065 | +0.47(+1.78%) |