Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.05 | 25.09 | 24.80 | 24.80 | 999,435 | -0.12(-0.48%) |
Jan 28, 2010 | 25.16 | 25.16 | 24.84 | 24.92 | 737,236 | -0.20(-0.80%) |
Jan 27, 2010 | 25.00 | 25.14 | 24.82 | 25.12 | 864,755 | +0.01(+0.06%) |
Jan 26, 2010 | 25.16 | 25.25 | 24.98 | 25.11 | 1,052,042 | -0.09(-0.36%) |
Jan 25, 2010 | 25.27 | 25.36 | 25.04 | 25.20 | 925,903 | +0.18(+0.72%) |
Jan 22, 2010 | 25.62 | 25.62 | 25.00 | 25.02 | 1,197,366 | -0.59(-2.31%) |
Jan 21, 2010 | 25.99 | 26.26 | 25.51 | 25.61 | 782,791 | -0.40(-1.55%) |
Jan 20, 2010 | 26.16 | 26.27 | 25.81 | 26.01 | 701,685 | -0.29(-1.11%) |
Jan 19, 2010 | 26.05 | 26.33 | 25.98 | 26.31 | 403,881 | +0.31(+1.21%) |
Jan 15, 2010 | 26.08 | 25.99 | 25.99 | 25.99 | 962,098 | -0.16(-0.61%) |
Jan 14, 2010 | 25.92 | 26.18 | 25.92 | 26.15 | 679,437 | +0.09(+0.35%) |
Jan 13, 2010 | 25.97 | 26.08 | 25.81 | 26.06 | 640,008 | +0.21(+0.81%) |
Jan 12, 2010 | 25.81 | 26.05 | 25.73 | 25.85 | 725,260 | -0.02(-0.08%) |
Jan 11, 2010 | 25.58 | 25.97 | 25.58 | 25.87 | 793,872 | +0.35(+1.36%) |
Jan 08, 2010 | 25.54 | 25.58 | 25.42 | 25.53 | 651,552 | -0.08(-0.33%) |
Jan 07, 2010 | 25.65 | 25.74 | 25.51 | 25.61 | 693,562 | -0.06(-0.24%) |
Jan 06, 2010 | 25.73 | 25.85 | 25.58 | 25.67 | 990,354 | -0.08(-0.30%) |
Jan 05, 2010 | 26.24 | 26.31 | 25.57 | 25.75 | 1,369,347 | -0.43(-1.65%) |
Jan 04, 2010 | 26.44 | 26.58 | 26.04 | 26.18 | 1,244,414 | -0.06(-0.24%) |
Dec 31, 2009 | 26.84 | 26.24 | 26.24 | 26.24 | 657,718 | -0.52(-1.93%) |
Dec 30, 2009 | 26.74 | 26.88 | 26.63 | 26.76 | 632,806 | +0.01(+0.05%) |
Dec 29, 2009 | 26.82 | 26.91 | 26.74 | 26.75 | 591,964 | -0.03(-0.10%) |
Dec 28, 2009 | 26.73 | 26.80 | 26.68 | 26.77 | 762,166 | +0.01(+0.05%) |
Dec 24, 2009 | 26.47 | 26.78 | 26.44 | 26.76 | 351,557 | +0.32(+1.21%) |
Dec 23, 2009 | 26.33 | 26.44 | 26.19 | 26.44 | 619,919 | +0.22(+0.82%) |
Dec 22, 2009 | 26.43 | 26.44 | 26.18 | 26.22 | 739,513 | -0.08(-0.32%) |
Dec 21, 2009 | 26.28 | 26.47 | 26.24 | 26.31 | 588,894 | +0.13(+0.51%) |
Dec 18, 2009 | 25.97 | 26.21 | 25.97 | 26.17 | 1,461,187 | +0.24(+0.91%) |
Dec 17, 2009 | 26.17 | 26.17 | 25.85 | 25.94 | 972,438 | -0.22(-0.82%) |
Dec 16, 2009 | 26.23 | 26.32 | 26.10 | 26.15 | 905,773 | +0.04(+0.16%) |
Dec 15, 2009 | 26.26 | 26.26 | 25.97 | 26.11 | 866,072 | -0.18(-0.69%) |
Dec 14, 2009 | 26.31 | 26.31 | 26.12 | 26.29 | 776,296 | +0.22(+0.83%) |
Dec 11, 2009 | 25.74 | 26.09 | 25.60 | 26.08 | 790,199 | +0.44(+1.71%) |
Dec 10, 2009 | 25.39 | 25.75 | 25.39 | 25.64 | 915,485 | +0.24(+0.96%) |
Dec 09, 2009 | 25.26 | 25.39 | 25.02 | 25.39 | 983,528 | +0.17(+0.69%) |
Dec 08, 2009 | 25.29 | 25.42 | 25.02 | 25.22 | 1,043,185 | -0.44(-1.71%) |
Dec 07, 2009 | 25.36 | 25.77 | 25.35 | 25.66 | 850,221 | +0.32(+1.26%) |
Dec 04, 2009 | 25.65 | 25.67 | 25.04 | 25.34 | 1,126,508 | -0.05(-0.19%) |
Dec 03, 2009 | 25.25 | 25.58 | 25.19 | 25.39 | 769,763 | +0.13(+0.52%) |
Dec 02, 2009 | 25.00 | 25.25 | 24.94 | 25.25 | 1,189,694 | +0.31(+1.26%) |
Dec 01, 2009 | 24.67 | 24.96 | 24.59 | 24.94 | 905,937 | +0.42(+1.73%) |
Nov 30, 2009 | 24.34 | 24.57 | 24.29 | 24.52 | 1,025,415 | +0.18(+0.75%) |
Nov 27, 2009 | 24.50 | 24.61 | 24.21 | 24.34 | 336,168 | -0.38(-1.52%) |
Nov 25, 2009 | 24.47 | 24.79 | 24.45 | 24.71 | 694,247 | +0.21(+0.85%) |
Nov 24, 2009 | 24.37 | 24.54 | 24.34 | 24.50 | 853,075 | +0.06(+0.23%) |
Nov 23, 2009 | 24.19 | 24.57 | 24.19 | 24.45 | 1,036,031 | +0.33(+1.39%) |
Nov 20, 2009 | 23.94 | 24.13 | 23.88 | 24.11 | 1,123,454 | +0.13(+0.55%) |
Nov 19, 2009 | 24.16 | 24.16 | 23.83 | 23.98 | 782,175 | -0.29(-1.18%) |
Nov 18, 2009 | 24.46 | 24.47 | 24.24 | 24.27 | 872,192 | -0.20(-0.83%) |
Nov 17, 2009 | 24.45 | 24.47 | 24.31 | 24.47 | 1,188,714 | +0.09(+0.37%) |
Nov 16, 2009 | 24.13 | 24.40 | 24.03 | 24.38 | 1,079,370 | +0.35(+1.45%) |
Nov 13, 2009 | 23.85 | 24.11 | 23.83 | 24.03 | 1,245,171 | +0.19(+0.79%) |
Nov 12, 2009 | 24.15 | 24.21 | 23.80 | 23.84 | 973,369 | -0.32(-1.33%) |
Nov 11, 2009 | 24.36 | 24.42 | 24.04 | 24.16 | 1,225,322 | -0.18(-0.74%) |
Nov 10, 2009 | 24.11 | 24.35 | 24.11 | 24.34 | 1,204,747 | +0.19(+0.78%) |
Nov 09, 2009 | 23.92 | 24.16 | 23.82 | 24.15 | 727,859 | +0.37(+1.55%) |
Nov 06, 2009 | 23.84 | 23.90 | 23.62 | 23.79 | 1,052,713 | -0.06(-0.23%) |
Nov 05, 2009 | 23.72 | 23.86 | 23.55 | 23.84 | 952,737 | +0.30(+1.27%) |
Nov 04, 2009 | 23.60 | 23.82 | 23.49 | 23.54 | 1,171,241 | +0.03(+0.12%) |
Nov 03, 2009 | 23.61 | 23.68 | 23.41 | 23.51 | 1,408,467 | -0.11(-0.47%) |