Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.08 | 25.49 | 24.61 | 24.62 | 1,002,510 | -0.33(-1.34%) |
Jan 28, 2010 | 25.78 | 25.95 | 24.95 | 24.95 | 1,022,831 | -0.84(-3.24%) |
Jan 27, 2010 | 25.50 | 25.95 | 25.18 | 25.79 | 794,202 | -0.18(-0.71%) |
Jan 26, 2010 | 25.27 | 26.37 | 25.18 | 25.97 | 2,188,804 | +0.43(+1.68%) |
Jan 25, 2010 | 25.54 | 25.90 | 25.49 | 25.54 | 1,591,253 | +0.31(+1.23%) |
Jan 22, 2010 | 26.23 | 26.29 | 25.19 | 25.23 | 881,509 | -1.01(-3.85%) |
Jan 21, 2010 | 26.85 | 26.98 | 25.92 | 26.24 | 1,256,424 | -0.56(-2.08%) |
Jan 20, 2010 | 27.25 | 27.48 | 26.40 | 26.80 | 2,243,668 | -0.71(-2.58%) |
Jan 19, 2010 | 27.60 | 27.86 | 27.40 | 27.51 | 692,870 | -0.03(-0.12%) |
Jan 15, 2010 | 27.76 | 27.54 | 27.54 | 27.54 | 1,124,916 | -0.31(-1.12%) |
Jan 14, 2010 | 27.91 | 28.17 | 27.25 | 27.85 | 1,232,603 | -0.35(-1.24%) |
Jan 13, 2010 | 28.01 | 28.29 | 27.21 | 28.20 | 1,643,757 | +0.14(+0.48%) |
Jan 12, 2010 | 29.04 | 29.04 | 27.38 | 28.07 | 3,021,394 | -1.29(-4.39%) |
Jan 11, 2010 | 28.36 | 29.80 | 28.36 | 29.36 | 2,317,837 | +0.93(+3.28%) |
Jan 08, 2010 | 26.62 | 28.44 | 26.38 | 28.43 | 2,510,857 | +1.83(+6.89%) |
Jan 07, 2010 | 26.20 | 26.67 | 25.98 | 26.60 | 955,514 | +0.32(+1.21%) |
Jan 06, 2010 | 26.33 | 26.75 | 26.09 | 26.28 | 1,373,259 | -0.14(-0.51%) |
Jan 05, 2010 | 26.30 | 26.78 | 26.09 | 26.41 | 1,162,046 | +0.10(+0.39%) |
Jan 04, 2010 | 26.05 | 26.74 | 25.89 | 26.31 | 1,680,828 | +0.55(+2.13%) |
Dec 31, 2009 | 25.94 | 25.76 | 25.76 | 25.76 | 984,803 | -0.06(-0.25%) |
Dec 30, 2009 | 25.55 | 25.97 | 25.41 | 25.82 | 1,154,393 | +0.11(+0.43%) |
Dec 29, 2009 | 25.93 | 26.09 | 25.67 | 25.71 | 1,021,079 | -0.18(-0.71%) |
Dec 28, 2009 | 26.17 | 26.27 | 25.80 | 25.89 | 851,420 | -0.21(-0.79%) |
Dec 24, 2009 | 26.03 | 26.27 | 25.98 | 26.10 | 444,876 | +0.09(+0.34%) |
Dec 23, 2009 | 26.13 | 26.22 | 25.77 | 26.01 | 1,225,209 | -0.10(-0.37%) |
Dec 22, 2009 | 25.38 | 26.13 | 25.35 | 26.11 | 1,343,021 | +0.78(+3.08%) |
Dec 21, 2009 | 24.91 | 25.33 | 24.71 | 25.33 | 903,894 | +0.61(+2.48%) |
Dec 18, 2009 | 24.58 | 24.72 | 24.08 | 24.72 | 1,686,034 | +0.53(+2.21%) |
Dec 17, 2009 | 24.21 | 24.45 | 23.93 | 24.18 | 1,061,979 | -0.21(-0.88%) |
Dec 16, 2009 | 23.86 | 24.64 | 23.86 | 24.40 | 1,031,074 | +0.46(+1.93%) |
Dec 15, 2009 | 23.74 | 24.23 | 23.67 | 23.93 | 1,220,989 | +0.04(+0.17%) |
Dec 14, 2009 | 23.85 | 23.93 | 23.70 | 23.90 | 1,427,173 | +0.14(+0.60%) |
Dec 11, 2009 | 24.22 | 24.37 | 23.66 | 23.75 | 1,751,035 | -0.29(-1.23%) |
Dec 10, 2009 | 24.52 | 24.87 | 23.98 | 24.05 | 1,177,460 | -0.36(-1.47%) |
Dec 09, 2009 | 24.82 | 24.88 | 23.97 | 24.40 | 1,671,527 | -0.25(-1.00%) |
Dec 08, 2009 | 24.64 | 25.26 | 24.20 | 24.65 | 3,155,015 | -0.33(-1.34%) |
Dec 07, 2009 | 25.53 | 25.77 | 24.85 | 24.99 | 2,354,783 | -0.65(-2.52%) |
Dec 04, 2009 | 25.89 | 26.36 | 25.48 | 25.63 | 2,146,229 | -0.09(-0.34%) |
Dec 03, 2009 | 25.73 | 26.00 | 25.62 | 25.72 | 2,482,166 | -0.02(-0.06%) |
Dec 02, 2009 | 25.52 | 25.77 | 25.18 | 25.73 | 3,189,942 | +0.32(+1.25%) |
Dec 01, 2009 | 24.42 | 25.68 | 24.42 | 25.42 | 3,333,202 | +1.27(+5.28%) |
Nov 30, 2009 | 24.05 | 24.36 | 23.67 | 24.14 | 1,827,368 | +0.13(+0.53%) |
Nov 27, 2009 | 23.78 | 24.54 | 23.60 | 24.01 | 1,104,134 | -0.53(-2.17%) |
Nov 25, 2009 | 23.38 | 24.56 | 23.15 | 24.55 | 2,118,265 | +1.18(+5.04%) |
Nov 24, 2009 | 23.31 | 23.54 | 23.24 | 23.37 | 1,627,979 | +0.00(+0.00%) |
Nov 23, 2009 | 23.60 | 23.92 | 23.21 | 23.37 | 2,553,926 | +0.27(+1.17%) |
Nov 20, 2009 | 23.46 | 23.55 | 22.76 | 23.10 | 1,532,723 | -0.46(-1.96%) |
Nov 19, 2009 | 24.11 | 24.21 | 23.44 | 23.56 | 2,029,657 | -0.81(-3.33%) |
Nov 18, 2009 | 23.48 | 24.65 | 23.47 | 24.37 | 3,318,343 | +1.00(+4.26%) |
Nov 17, 2009 | 23.23 | 23.44 | 23.10 | 23.38 | 1,048,020 | -0.06(-0.27%) |
Nov 16, 2009 | 23.46 | 23.84 | 23.29 | 23.44 | 1,272,644 | +0.27(+1.17%) |
Nov 13, 2009 | 23.16 | 23.45 | 22.95 | 23.17 | 1,259,400 | +0.05(+0.21%) |
Nov 12, 2009 | 23.62 | 23.82 | 23.08 | 23.12 | 859,129 | -0.49(-2.06%) |
Nov 11, 2009 | 23.40 | 23.88 | 23.40 | 23.61 | 952,987 | +0.22(+0.95%) |
Nov 10, 2009 | 23.70 | 24.09 | 23.30 | 23.39 | 1,387,093 | -0.51(-2.13%) |
Nov 09, 2009 | 23.38 | 23.97 | 23.38 | 23.90 | 1,036,204 | +0.79(+3.41%) |
Nov 06, 2009 | 23.41 | 23.66 | 22.95 | 23.11 | 893,531 | -0.05(-0.21%) |
Nov 05, 2009 | 22.72 | 23.58 | 22.58 | 23.15 | 1,142,553 | +0.50(+2.22%) |
Nov 04, 2009 | 23.19 | 23.44 | 22.56 | 22.65 | 1,579,063 | -0.33(-1.42%) |
Nov 03, 2009 | 22.50 | 22.99 | 22.17 | 22.98 | 1,541,280 | +0.31(+1.37%) |