Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.72 | 26.14 | 25.24 | 25.24 | 977,693 | -0.34(-1.34%) |
Jan 28, 2010 | 26.44 | 26.61 | 25.59 | 25.59 | 997,511 | -0.86(-3.24%) |
Jan 27, 2010 | 26.14 | 26.61 | 25.82 | 26.45 | 774,542 | -0.19(-0.71%) |
Jan 26, 2010 | 25.91 | 27.04 | 25.82 | 26.63 | 2,134,622 | +0.44(+1.68%) |
Jan 25, 2010 | 26.19 | 26.56 | 26.14 | 26.19 | 1,551,862 | +0.32(+1.23%) |
Jan 22, 2010 | 26.89 | 26.96 | 25.83 | 25.87 | 859,688 | -1.04(-3.85%) |
Jan 21, 2010 | 27.53 | 27.66 | 26.58 | 26.91 | 1,225,322 | -0.57(-2.08%) |
Jan 20, 2010 | 27.94 | 28.18 | 27.07 | 27.48 | 2,188,127 | -0.73(-2.58%) |
Jan 19, 2010 | 28.30 | 28.57 | 28.10 | 28.21 | 675,718 | -0.03(-0.12%) |
Jan 15, 2010 | 28.46 | 28.24 | 28.24 | 28.24 | 1,097,069 | -0.32(-1.12%) |
Jan 14, 2010 | 28.62 | 28.89 | 27.94 | 28.56 | 1,202,090 | -0.36(-1.24%) |
Jan 13, 2010 | 28.72 | 29.01 | 27.90 | 28.92 | 1,603,067 | +0.14(+0.48%) |
Jan 12, 2010 | 29.78 | 29.78 | 28.07 | 28.78 | 2,946,601 | -1.32(-4.39%) |
Jan 11, 2010 | 29.08 | 30.55 | 29.08 | 30.10 | 2,260,460 | +0.96(+3.28%) |
Jan 08, 2010 | 27.29 | 29.16 | 27.05 | 29.15 | 2,448,702 | +1.88(+6.89%) |
Jan 07, 2010 | 26.87 | 27.35 | 26.64 | 27.27 | 931,861 | +0.33(+1.21%) |
Jan 06, 2010 | 27.00 | 27.43 | 26.76 | 26.94 | 1,339,264 | -0.14(-0.51%) |
Jan 05, 2010 | 26.97 | 27.46 | 26.76 | 27.08 | 1,133,280 | +0.11(+0.39%) |
Jan 04, 2010 | 26.71 | 27.42 | 26.54 | 26.98 | 1,639,220 | +0.56(+2.13%) |
Dec 31, 2009 | 26.60 | 26.41 | 26.41 | 26.41 | 960,425 | -0.07(-0.25%) |
Dec 30, 2009 | 26.20 | 26.63 | 26.05 | 26.48 | 1,125,817 | +0.11(+0.43%) |
Dec 29, 2009 | 26.58 | 26.76 | 26.32 | 26.36 | 995,803 | -0.19(-0.71%) |
Dec 28, 2009 | 26.84 | 26.94 | 26.45 | 26.55 | 830,344 | -0.21(-0.79%) |
Dec 24, 2009 | 26.69 | 26.94 | 26.64 | 26.76 | 433,864 | +0.09(+0.34%) |
Dec 23, 2009 | 26.79 | 26.89 | 26.42 | 26.67 | 1,194,880 | -0.10(-0.37%) |
Dec 22, 2009 | 26.02 | 26.79 | 26.00 | 26.77 | 1,309,776 | +0.80(+3.08%) |
Dec 21, 2009 | 25.54 | 25.97 | 25.33 | 25.97 | 881,518 | +0.63(+2.48%) |
Dec 18, 2009 | 25.20 | 25.34 | 24.69 | 25.34 | 1,644,298 | +0.55(+2.21%) |
Dec 17, 2009 | 24.82 | 25.07 | 24.53 | 24.80 | 1,035,691 | -0.22(-0.88%) |
Dec 16, 2009 | 24.47 | 25.26 | 24.46 | 25.02 | 1,005,551 | +0.47(+1.93%) |
Dec 15, 2009 | 24.34 | 24.84 | 24.27 | 24.54 | 1,190,765 | +0.04(+0.17%) |
Dec 14, 2009 | 24.45 | 24.54 | 24.31 | 24.50 | 1,391,844 | +0.15(+0.60%) |
Dec 11, 2009 | 24.84 | 24.98 | 24.26 | 24.35 | 1,707,689 | -0.30(-1.23%) |
Dec 10, 2009 | 25.15 | 25.50 | 24.59 | 24.66 | 1,148,313 | -0.37(-1.47%) |
Dec 09, 2009 | 25.45 | 25.51 | 24.58 | 25.02 | 1,630,149 | -0.25(-1.00%) |
Dec 08, 2009 | 25.27 | 25.90 | 24.81 | 25.28 | 3,076,915 | -0.34(-1.34%) |
Dec 07, 2009 | 26.18 | 26.43 | 25.48 | 25.62 | 2,296,492 | -0.66(-2.52%) |
Dec 04, 2009 | 26.54 | 27.03 | 26.13 | 26.28 | 2,093,101 | -0.09(-0.34%) |
Dec 03, 2009 | 26.38 | 26.66 | 26.27 | 26.37 | 2,420,722 | -0.02(-0.06%) |
Dec 02, 2009 | 26.17 | 26.42 | 25.82 | 26.39 | 3,110,977 | +0.33(+1.25%) |
Dec 01, 2009 | 25.04 | 26.33 | 25.04 | 26.06 | 3,250,690 | +1.31(+5.28%) |
Nov 30, 2009 | 24.66 | 24.98 | 24.27 | 24.75 | 1,782,133 | +0.13(+0.53%) |
Nov 27, 2009 | 24.38 | 25.16 | 24.20 | 24.62 | 1,076,802 | -0.55(-2.17%) |
Nov 25, 2009 | 23.97 | 25.18 | 23.73 | 25.17 | 2,065,828 | +1.21(+5.04%) |
Nov 24, 2009 | 23.90 | 24.14 | 23.83 | 23.96 | 1,587,680 | +0.00(+0.00%) |
Nov 23, 2009 | 24.20 | 24.53 | 23.80 | 23.96 | 2,490,705 | +0.28(+1.17%) |
Nov 20, 2009 | 24.06 | 24.15 | 23.34 | 23.68 | 1,494,781 | -0.47(-1.96%) |
Nov 19, 2009 | 24.72 | 24.83 | 24.04 | 24.16 | 1,979,414 | -0.83(-3.33%) |
Nov 18, 2009 | 24.08 | 25.28 | 24.07 | 24.99 | 3,236,199 | +1.02(+4.26%) |
Nov 17, 2009 | 23.82 | 24.04 | 23.68 | 23.97 | 1,022,077 | -0.07(-0.27%) |
Nov 16, 2009 | 24.06 | 24.44 | 23.88 | 24.04 | 1,241,140 | +0.28(+1.17%) |
Nov 13, 2009 | 23.75 | 24.04 | 23.53 | 23.76 | 1,228,224 | +0.05(+0.21%) |
Nov 12, 2009 | 24.22 | 24.42 | 23.67 | 23.71 | 837,862 | -0.50(-2.06%) |
Nov 11, 2009 | 24.00 | 24.49 | 24.00 | 24.21 | 929,396 | +0.23(+0.95%) |
Nov 10, 2009 | 24.31 | 24.70 | 23.89 | 23.98 | 1,352,756 | -0.52(-2.13%) |
Nov 09, 2009 | 23.97 | 24.58 | 23.97 | 24.50 | 1,010,554 | +0.81(+3.41%) |
Nov 06, 2009 | 24.00 | 24.26 | 23.53 | 23.69 | 871,412 | -0.05(-0.21%) |
Nov 05, 2009 | 23.30 | 24.18 | 23.15 | 23.74 | 1,114,270 | +0.51(+2.22%) |
Nov 04, 2009 | 23.78 | 24.04 | 23.13 | 23.23 | 1,539,974 | -0.33(-1.42%) |
Nov 03, 2009 | 23.07 | 23.57 | 22.73 | 23.56 | 1,503,127 | +0.32(+1.37%) |