Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.76 | 26.18 | 25.28 | 25.29 | 975,984 | -0.34(-1.34%) |
Jan 28, 2010 | 26.48 | 26.66 | 25.63 | 25.63 | 995,768 | -0.86(-3.24%) |
Jan 27, 2010 | 26.19 | 26.66 | 25.86 | 26.49 | 773,188 | -0.19(-0.71%) |
Jan 26, 2010 | 25.96 | 27.09 | 25.86 | 26.68 | 2,130,890 | +0.44(+1.68%) |
Jan 25, 2010 | 26.24 | 26.61 | 26.18 | 26.24 | 1,549,150 | +0.32(+1.23%) |
Jan 22, 2010 | 26.94 | 27.01 | 25.87 | 25.92 | 858,186 | -1.04(-3.85%) |
Jan 21, 2010 | 27.58 | 27.71 | 26.62 | 26.96 | 1,223,181 | -0.57(-2.08%) |
Jan 20, 2010 | 27.99 | 28.22 | 27.11 | 27.53 | 2,184,302 | -0.73(-2.58%) |
Jan 19, 2010 | 28.35 | 28.62 | 28.14 | 28.26 | 674,537 | -0.03(-0.12%) |
Jan 15, 2010 | 28.51 | 28.29 | 28.29 | 28.29 | 1,095,152 | -0.32(-1.12%) |
Jan 14, 2010 | 28.67 | 28.94 | 27.99 | 28.61 | 1,199,989 | -0.36(-1.24%) |
Jan 13, 2010 | 28.77 | 29.06 | 27.95 | 28.97 | 1,600,265 | +0.14(+0.48%) |
Jan 12, 2010 | 29.83 | 29.83 | 28.12 | 28.83 | 2,941,451 | -1.33(-4.39%) |
Jan 11, 2010 | 29.13 | 30.61 | 29.13 | 30.16 | 2,256,509 | +0.96(+3.28%) |
Jan 08, 2010 | 27.34 | 29.21 | 27.10 | 29.20 | 2,444,422 | +1.88(+6.89%) |
Jan 07, 2010 | 26.92 | 27.40 | 26.69 | 27.32 | 930,232 | +0.33(+1.21%) |
Jan 06, 2010 | 27.05 | 27.47 | 26.80 | 26.99 | 1,336,924 | -0.14(-0.51%) |
Jan 05, 2010 | 27.02 | 27.51 | 26.80 | 27.13 | 1,131,299 | +0.11(+0.39%) |
Jan 04, 2010 | 26.75 | 27.47 | 26.59 | 27.02 | 1,636,355 | +0.56(+2.13%) |
Dec 31, 2009 | 26.65 | 26.46 | 26.46 | 26.46 | 958,746 | -0.07(-0.25%) |
Dec 30, 2009 | 26.25 | 26.68 | 26.10 | 26.52 | 1,123,849 | +0.11(+0.43%) |
Dec 29, 2009 | 26.63 | 26.80 | 26.37 | 26.41 | 994,063 | -0.19(-0.71%) |
Dec 28, 2009 | 26.88 | 26.98 | 26.50 | 26.60 | 828,893 | -0.21(-0.79%) |
Dec 24, 2009 | 26.74 | 26.98 | 26.69 | 26.81 | 433,105 | +0.09(+0.34%) |
Dec 23, 2009 | 26.84 | 26.93 | 26.47 | 26.72 | 1,192,791 | -0.10(-0.37%) |
Dec 22, 2009 | 26.07 | 26.84 | 26.04 | 26.82 | 1,307,486 | +0.80(+3.08%) |
Dec 21, 2009 | 25.58 | 26.02 | 25.38 | 26.02 | 879,977 | +0.63(+2.48%) |
Dec 18, 2009 | 25.25 | 25.39 | 24.73 | 25.39 | 1,641,423 | +0.55(+2.21%) |
Dec 17, 2009 | 24.86 | 25.12 | 24.58 | 24.84 | 1,033,881 | -0.22(-0.88%) |
Dec 16, 2009 | 24.51 | 25.31 | 24.50 | 25.06 | 1,003,793 | +0.47(+1.93%) |
Dec 15, 2009 | 24.38 | 24.89 | 24.32 | 24.59 | 1,188,683 | +0.04(+0.17%) |
Dec 14, 2009 | 24.50 | 24.59 | 24.35 | 24.54 | 1,389,411 | +0.15(+0.60%) |
Dec 11, 2009 | 24.88 | 25.03 | 24.31 | 24.40 | 1,704,704 | -0.30(-1.23%) |
Dec 10, 2009 | 25.19 | 25.54 | 24.63 | 24.70 | 1,146,306 | -0.37(-1.47%) |
Dec 09, 2009 | 25.49 | 25.56 | 24.63 | 25.07 | 1,627,300 | -0.25(-1.00%) |
Dec 08, 2009 | 25.31 | 25.94 | 24.86 | 25.32 | 3,071,537 | -0.34(-1.34%) |
Dec 07, 2009 | 26.22 | 26.48 | 25.53 | 25.67 | 2,292,478 | -0.66(-2.52%) |
Dec 04, 2009 | 26.59 | 27.08 | 26.18 | 26.33 | 2,089,442 | -0.09(-0.34%) |
Dec 03, 2009 | 26.43 | 26.70 | 26.31 | 26.42 | 2,416,491 | -0.02(-0.06%) |
Dec 02, 2009 | 26.21 | 26.47 | 25.86 | 26.43 | 3,105,539 | +0.33(+1.25%) |
Dec 01, 2009 | 25.08 | 26.38 | 25.08 | 26.11 | 3,245,008 | +1.31(+5.28%) |
Nov 30, 2009 | 24.70 | 25.02 | 24.32 | 24.80 | 1,779,018 | +0.13(+0.53%) |
Nov 27, 2009 | 24.42 | 25.21 | 24.24 | 24.67 | 1,074,919 | -0.55(-2.17%) |
Nov 25, 2009 | 24.01 | 25.22 | 23.78 | 25.22 | 2,062,217 | +1.21(+5.04%) |
Nov 24, 2009 | 23.94 | 24.18 | 23.87 | 24.00 | 1,584,905 | +0.00(+0.00%) |
Nov 23, 2009 | 24.24 | 24.57 | 23.84 | 24.00 | 2,486,352 | +0.28(+1.17%) |
Nov 20, 2009 | 24.10 | 24.19 | 23.38 | 23.73 | 1,492,169 | -0.47(-1.96%) |
Nov 19, 2009 | 24.77 | 24.87 | 24.08 | 24.20 | 1,975,955 | -0.83(-3.33%) |
Nov 18, 2009 | 24.12 | 25.32 | 24.11 | 25.04 | 3,230,543 | +1.02(+4.26%) |
Nov 17, 2009 | 23.86 | 24.08 | 23.73 | 24.01 | 1,020,290 | -0.07(-0.27%) |
Nov 16, 2009 | 24.10 | 24.49 | 23.92 | 24.08 | 1,238,971 | +0.28(+1.17%) |
Nov 13, 2009 | 23.79 | 24.09 | 23.57 | 23.80 | 1,226,077 | +0.05(+0.21%) |
Nov 12, 2009 | 24.27 | 24.46 | 23.71 | 23.75 | 836,397 | -0.50(-2.06%) |
Nov 11, 2009 | 24.04 | 24.53 | 24.04 | 24.25 | 927,772 | +0.23(+0.95%) |
Nov 10, 2009 | 24.35 | 24.74 | 23.93 | 24.02 | 1,350,392 | -0.52(-2.13%) |
Nov 09, 2009 | 24.01 | 24.62 | 24.01 | 24.54 | 1,008,787 | +0.81(+3.41%) |
Nov 06, 2009 | 24.05 | 24.30 | 23.57 | 23.73 | 869,889 | -0.05(-0.21%) |
Nov 05, 2009 | 23.34 | 24.23 | 23.19 | 23.78 | 1,112,322 | +0.52(+2.22%) |
Nov 04, 2009 | 23.82 | 24.08 | 23.17 | 23.27 | 1,537,283 | -0.34(-1.42%) |
Nov 03, 2009 | 23.11 | 23.61 | 22.77 | 23.60 | 1,500,500 | +0.32(+1.37%) |