Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.63 | 25.82 | 23.82 | 24.04 | 690,678 | -1.37(-5.38%) |
Jan 28, 2010 | 26.12 | 26.13 | 25.24 | 25.41 | 725,610 | -0.52(-2.00%) |
Jan 27, 2010 | 26.12 | 26.42 | 25.69 | 25.92 | 449,773 | -0.23(-0.88%) |
Jan 26, 2010 | 26.59 | 26.84 | 26.13 | 26.15 | 181,571 | -0.62(-2.31%) |
Jan 25, 2010 | 26.59 | 27.24 | 26.03 | 26.77 | 161,263 | +0.49(+1.86%) |
Jan 22, 2010 | 27.46 | 28.04 | 26.28 | 26.28 | 394,713 | -1.18(-4.28%) |
Jan 21, 2010 | 28.08 | 28.86 | 27.43 | 27.46 | 323,558 | -0.65(-2.31%) |
Jan 20, 2010 | 27.74 | 28.25 | 27.59 | 28.11 | 241,480 | +0.09(+0.32%) |
Jan 19, 2010 | 27.55 | 28.25 | 27.32 | 28.02 | 228,662 | +0.62(+2.26%) |
Jan 15, 2010 | 27.35 | 27.40 | 27.40 | 27.40 | 490,439 | +0.19(+0.70%) |
Jan 14, 2010 | 27.08 | 27.37 | 26.94 | 27.21 | 236,347 | +0.05(+0.18%) |
Jan 13, 2010 | 27.42 | 27.65 | 27.05 | 27.16 | 185,177 | -0.23(-0.84%) |
Jan 12, 2010 | 27.23 | 27.50 | 27.03 | 27.39 | 122,057 | -0.14(-0.51%) |
Jan 11, 2010 | 26.91 | 27.66 | 26.82 | 27.53 | 395,072 | +0.82(+3.06%) |
Jan 08, 2010 | 26.22 | 27.02 | 26.06 | 26.71 | 158,932 | +0.45(+1.71%) |
Jan 07, 2010 | 26.95 | 27.14 | 26.22 | 26.26 | 150,021 | -0.78(-2.88%) |
Jan 06, 2010 | 27.29 | 27.57 | 26.79 | 27.04 | 213,215 | -0.06(-0.22%) |
Jan 05, 2010 | 27.52 | 27.80 | 26.75 | 27.10 | 140,736 | -0.49(-1.77%) |
Jan 04, 2010 | 27.13 | 27.94 | 27.13 | 27.59 | 222,536 | +0.88(+3.28%) |
Dec 31, 2009 | 27.22 | 26.71 | 26.71 | 26.71 | 121,456 | -0.60(-2.19%) |
Dec 30, 2009 | 27.29 | 27.35 | 26.91 | 27.31 | 154,901 | -0.16(-0.58%) |
Dec 29, 2009 | 27.37 | 27.65 | 27.18 | 27.47 | 92,746 | +0.09(+0.33%) |
Dec 28, 2009 | 27.26 | 27.44 | 26.86 | 27.38 | 97,519 | +0.30(+1.10%) |
Dec 24, 2009 | 27.91 | 27.95 | 26.99 | 27.08 | 72,557 | -0.66(-2.37%) |
Dec 23, 2009 | 27.78 | 28.13 | 27.49 | 27.74 | 156,970 | +0.07(+0.25%) |
Dec 22, 2009 | 27.26 | 27.96 | 27.20 | 27.67 | 184,284 | +0.38(+1.39%) |
Dec 21, 2009 | 27.43 | 27.56 | 27.07 | 27.29 | 150,132 | +0.34(+1.26%) |
Dec 18, 2009 | 26.67 | 27.36 | 26.62 | 26.95 | 562,023 | +0.42(+1.58%) |
Dec 17, 2009 | 26.74 | 26.83 | 25.86 | 26.53 | 215,425 | -0.49(-1.81%) |
Dec 16, 2009 | 27.26 | 27.42 | 26.77 | 27.02 | 145,583 | +0.00(+0.00%) |
Dec 15, 2009 | 27.27 | 27.42 | 26.93 | 27.02 | 175,015 | -0.41(-1.49%) |
Dec 14, 2009 | 27.12 | 27.53 | 26.88 | 27.43 | 193,389 | +0.05(+0.18%) |
Dec 11, 2009 | 27.88 | 28.03 | 27.29 | 27.38 | 252,199 | -0.29(-1.05%) |
Dec 10, 2009 | 27.78 | 27.93 | 27.39 | 27.67 | 282,697 | +0.04(+0.14%) |
Dec 09, 2009 | 27.08 | 27.80 | 26.68 | 27.63 | 264,396 | +0.70(+2.59%) |
Dec 08, 2009 | 26.60 | 27.08 | 26.07 | 26.93 | 230,285 | +0.10(+0.37%) |
Dec 07, 2009 | 27.08 | 27.08 | 26.57 | 26.83 | 90,541 | -0.28(-1.03%) |
Dec 04, 2009 | 26.84 | 27.55 | 26.12 | 27.11 | 239,051 | +0.75(+2.84%) |
Dec 03, 2009 | 26.85 | 26.98 | 26.31 | 26.36 | 194,647 | -0.49(-1.82%) |
Dec 02, 2009 | 26.65 | 27.49 | 26.52 | 26.85 | 159,589 | +0.16(+0.60%) |
Dec 01, 2009 | 26.71 | 26.92 | 26.22 | 26.69 | 195,456 | +0.32(+1.21%) |
Nov 30, 2009 | 25.72 | 26.46 | 25.42 | 26.37 | 223,057 | +0.61(+2.36%) |
Nov 27, 2009 | 25.98 | 26.28 | 25.74 | 25.76 | 134,069 | -1.00(-3.73%) |
Nov 25, 2009 | 27.07 | 27.17 | 26.65 | 26.76 | 100,566 | -0.20(-0.74%) |
Nov 24, 2009 | 26.94 | 27.06 | 26.22 | 26.96 | 227,761 | -0.04(-0.15%) |
Nov 23, 2009 | 26.97 | 27.57 | 26.85 | 27.00 | 124,220 | +0.43(+1.61%) |
Nov 20, 2009 | 26.26 | 26.65 | 26.13 | 26.57 | 212,119 | +0.18(+0.68%) |
Nov 19, 2009 | 27.06 | 27.11 | 25.97 | 26.39 | 272,778 | -1.00(-3.64%) |
Nov 18, 2009 | 27.02 | 27.39 | 26.69 | 27.39 | 220,020 | +0.30(+1.10%) |
Nov 17, 2009 | 27.07 | 27.29 | 26.79 | 27.09 | 150,032 | +0.00(+0.00%) |
Nov 16, 2009 | 26.82 | 27.30 | 26.41 | 27.09 | 291,318 | +0.51(+1.91%) |
Nov 13, 2009 | 26.31 | 26.93 | 26.05 | 26.58 | 201,418 | +0.35(+1.33%) |
Nov 12, 2009 | 26.72 | 26.87 | 26.01 | 26.23 | 219,974 | -0.47(-1.75%) |
Nov 11, 2009 | 26.53 | 26.84 | 26.28 | 26.70 | 228,001 | +0.44(+1.67%) |
Nov 10, 2009 | 26.67 | 26.86 | 26.13 | 26.26 | 318,251 | -0.61(-2.26%) |
Nov 09, 2009 | 26.68 | 26.98 | 26.38 | 26.87 | 280,235 | +0.32(+1.20%) |
Nov 06, 2009 | 26.04 | 26.74 | 25.73 | 26.55 | 377,951 | +0.23(+0.87%) |
Nov 05, 2009 | 25.75 | 26.54 | 25.23 | 26.32 | 506,522 | +0.73(+2.84%) |
Nov 04, 2009 | 25.92 | 26.75 | 25.54 | 25.59 | 845,799 | +0.19(+0.75%) |
Nov 03, 2009 | 24.35 | 25.42 | 24.35 | 25.41 | 424,500 | +0.87(+3.53%) |