Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.56 | 24.78 | 24.19 | 24.25 | 200,415 | -0.25(-1.01%) |
Jan 28, 2010 | 25.08 | 25.15 | 24.34 | 24.50 | 171,480 | -0.77(-3.05%) |
Jan 27, 2010 | 25.21 | 25.30 | 24.88 | 25.27 | 281,148 | -0.31(-1.19%) |
Jan 26, 2010 | 25.51 | 25.82 | 25.39 | 25.57 | 64,387 | +0.02(+0.07%) |
Jan 25, 2010 | 25.68 | 25.78 | 25.49 | 25.55 | 98,217 | +0.38(+1.50%) |
Jan 22, 2010 | 25.50 | 25.85 | 25.13 | 25.18 | 234,543 | -0.50(-1.93%) |
Jan 21, 2010 | 26.39 | 26.53 | 25.46 | 25.67 | 264,692 | -1.02(-3.84%) |
Jan 20, 2010 | 26.89 | 26.89 | 26.36 | 26.70 | 199,418 | -1.01(-3.64%) |
Jan 19, 2010 | 27.22 | 27.73 | 27.18 | 27.70 | 162,878 | +0.37(+1.36%) |
Jan 15, 2010 | 27.73 | 27.33 | 27.33 | 27.33 | 170,234 | -0.68(-2.43%) |
Jan 14, 2010 | 27.72 | 28.03 | 27.69 | 28.01 | 80,858 | +0.03(+0.10%) |
Jan 13, 2010 | 27.93 | 28.03 | 27.65 | 27.99 | 63,273 | +0.27(+0.97%) |
Jan 12, 2010 | 27.84 | 27.92 | 27.59 | 27.72 | 105,049 | -0.43(-1.54%) |
Jan 11, 2010 | 28.19 | 28.22 | 28.01 | 28.15 | 77,956 | +0.03(+0.12%) |
Jan 08, 2010 | 27.90 | 28.12 | 27.81 | 28.12 | 72,735 | +0.15(+0.52%) |
Jan 07, 2010 | 27.90 | 27.97 | 27.74 | 27.97 | 156,301 | -0.15(-0.52%) |
Jan 06, 2010 | 27.88 | 28.23 | 27.88 | 28.12 | 57,099 | +0.09(+0.32%) |
Jan 05, 2010 | 28.06 | 28.17 | 27.86 | 28.02 | 278,975 | +0.17(+0.61%) |
Jan 04, 2010 | 27.63 | 27.96 | 27.63 | 27.86 | 437,486 | +0.82(+3.04%) |
Dec 31, 2009 | 27.34 | 27.03 | 27.03 | 27.03 | 103,420 | -0.21(-0.76%) |
Dec 30, 2009 | 27.30 | 27.30 | 27.14 | 27.24 | 93,762 | -0.23(-0.82%) |
Dec 29, 2009 | 27.55 | 27.63 | 27.34 | 27.47 | 192,235 | -0.03(-0.10%) |
Dec 28, 2009 | 27.47 | 27.57 | 27.41 | 27.50 | 77,881 | +0.02(+0.06%) |
Dec 24, 2009 | 27.42 | 27.54 | 27.39 | 27.48 | 52,856 | +0.15(+0.56%) |
Dec 23, 2009 | 27.11 | 27.37 | 27.09 | 27.33 | 121,302 | +0.32(+1.19%) |
Dec 22, 2009 | 27.00 | 27.07 | 26.86 | 27.01 | 70,411 | -0.58(-2.10%) |
Dec 21, 2009 | 27.40 | 27.64 | 27.40 | 27.59 | 374,026 | +0.34(+1.26%) |
Dec 18, 2009 | 27.24 | 27.46 | 27.01 | 27.24 | 183,343 | +0.06(+0.23%) |
Dec 17, 2009 | 27.52 | 27.52 | 27.12 | 27.18 | 162,570 | -0.89(-3.19%) |
Dec 16, 2009 | 28.01 | 28.26 | 28.01 | 28.08 | 271,963 | +0.34(+1.24%) |
Dec 15, 2009 | 27.63 | 27.92 | 27.63 | 27.73 | 483,525 | -0.24(-0.87%) |
Dec 14, 2009 | 28.01 | 28.12 | 27.96 | 27.97 | 182,821 | +0.20(+0.71%) |
Dec 11, 2009 | 27.83 | 27.83 | 27.59 | 27.78 | 176,130 | -0.01(-0.02%) |
Dec 10, 2009 | 27.84 | 27.96 | 27.64 | 27.78 | 193,092 | -0.07(-0.26%) |
Dec 09, 2009 | 27.86 | 27.97 | 27.44 | 27.86 | 490,463 | -0.38(-1.34%) |
Dec 08, 2009 | 28.48 | 28.49 | 28.14 | 28.23 | 167,077 | -0.77(-2.64%) |
Dec 07, 2009 | 28.97 | 29.28 | 28.95 | 29.00 | 172,843 | -0.01(-0.02%) |
Dec 04, 2009 | 29.33 | 29.35 | 28.87 | 29.00 | 166,275 | -0.07(-0.23%) |
Dec 03, 2009 | 29.43 | 29.53 | 29.02 | 29.07 | 156,534 | -0.14(-0.48%) |
Dec 02, 2009 | 29.21 | 29.40 | 29.11 | 29.21 | 120,895 | -0.14(-0.48%) |
Dec 01, 2009 | 29.16 | 29.48 | 29.04 | 29.35 | 254,309 | +0.57(+1.97%) |
Nov 30, 2009 | 28.64 | 28.95 | 28.47 | 28.78 | 206,597 | +0.08(+0.29%) |
Nov 27, 2009 | 28.33 | 29.07 | 28.33 | 28.70 | 77,680 | -0.93(-3.13%) |
Nov 25, 2009 | 29.52 | 29.64 | 29.34 | 29.63 | 145,135 | +0.32(+1.09%) |
Nov 24, 2009 | 29.31 | 29.36 | 29.09 | 29.31 | 351,291 | +0.20(+0.70%) |
Nov 23, 2009 | 29.23 | 29.42 | 29.07 | 29.11 | 157,931 | +0.42(+1.47%) |
Nov 20, 2009 | 28.62 | 28.69 | 28.49 | 28.68 | 49,487 | -0.45(-1.55%) |
Nov 19, 2009 | 29.16 | 29.16 | 28.80 | 29.13 | 69,979 | -0.44(-1.48%) |
Nov 18, 2009 | 29.53 | 29.62 | 29.41 | 29.57 | 74,834 | +0.28(+0.96%) |
Nov 17, 2009 | 29.21 | 29.31 | 28.98 | 29.29 | 291,656 | -0.03(-0.12%) |
Nov 16, 2009 | 29.18 | 29.53 | 29.18 | 29.32 | 93,197 | +0.29(+0.99%) |
Nov 13, 2009 | 28.76 | 29.14 | 28.61 | 29.04 | 194,046 | +0.31(+1.08%) |
Nov 12, 2009 | 29.07 | 29.16 | 28.62 | 28.73 | 298,931 | -0.24(-0.82%) |
Nov 11, 2009 | 29.19 | 29.25 | 28.86 | 28.96 | 155,597 | -0.06(-0.19%) |
Nov 10, 2009 | 28.99 | 29.06 | 28.78 | 29.02 | 152,738 | -0.12(-0.41%) |
Nov 09, 2009 | 28.72 | 29.16 | 28.72 | 29.14 | 176,948 | +0.94(+3.33%) |
Nov 06, 2009 | 27.93 | 28.30 | 27.84 | 28.20 | 134,601 | +0.08(+0.28%) |
Nov 05, 2009 | 28.07 | 28.31 | 27.96 | 28.12 | 141,975 | +0.64(+2.33%) |
Nov 04, 2009 | 27.53 | 27.82 | 27.42 | 27.48 | 266,396 | +0.27(+0.99%) |
Nov 03, 2009 | 26.89 | 27.31 | 26.82 | 27.21 | 273,518 | -0.21(-0.78%) |