Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.79 | 26.46 | 25.45 | 25.66 | 739,960 | -0.09(-0.35%) |
Jan 28, 2010 | 26.17 | 26.23 | 25.23 | 25.75 | 660,926 | -0.33(-1.27%) |
Jan 27, 2010 | 25.69 | 26.20 | 25.47 | 26.08 | 728,732 | +0.30(+1.16%) |
Jan 26, 2010 | 25.78 | 26.03 | 25.59 | 25.78 | 477,619 | -0.18(-0.69%) |
Jan 25, 2010 | 26.48 | 26.48 | 25.61 | 25.96 | 566,485 | -0.27(-1.03%) |
Jan 22, 2010 | 27.08 | 27.31 | 26.20 | 26.23 | 521,011 | -0.82(-3.03%) |
Jan 21, 2010 | 27.73 | 27.88 | 27.01 | 27.05 | 447,179 | -0.71(-2.56%) |
Jan 20, 2010 | 27.63 | 27.82 | 27.37 | 27.76 | 516,244 | -0.06(-0.22%) |
Jan 19, 2010 | 27.11 | 27.86 | 26.98 | 27.82 | 567,153 | +0.68(+2.51%) |
Jan 15, 2010 | 27.03 | 27.14 | 27.14 | 27.14 | 708,300 | +0.14(+0.52%) |
Jan 14, 2010 | 26.57 | 27.10 | 26.35 | 27.00 | 428,103 | +0.30(+1.12%) |
Jan 13, 2010 | 26.64 | 26.91 | 26.48 | 26.70 | 349,970 | +0.22(+0.83%) |
Jan 12, 2010 | 26.55 | 27.39 | 26.37 | 26.48 | 363,660 | -0.29(-1.08%) |
Jan 11, 2010 | 26.87 | 27.10 | 26.70 | 26.77 | 291,773 | +0.13(+0.49%) |
Jan 08, 2010 | 26.73 | 26.82 | 26.36 | 26.64 | 253,482 | -0.25(-0.93%) |
Jan 07, 2010 | 26.47 | 26.95 | 26.30 | 26.89 | 476,322 | +0.44(+1.66%) |
Jan 06, 2010 | 26.93 | 27.09 | 26.15 | 26.45 | 1,621,786 | -0.50(-1.86%) |
Jan 05, 2010 | 27.36 | 27.44 | 26.76 | 26.95 | 861,323 | -0.44(-1.61%) |
Jan 04, 2010 | 28.39 | 28.77 | 27.10 | 27.39 | 628,878 | -0.71(-2.53%) |
Dec 31, 2009 | 28.45 | 28.10 | 28.10 | 28.10 | 396,200 | -0.35(-1.23%) |
Dec 30, 2009 | 28.14 | 28.45 | 28.00 | 28.45 | 266,715 | +0.21(+0.74%) |
Dec 29, 2009 | 28.55 | 28.76 | 28.10 | 28.24 | 257,128 | -0.35(-1.22%) |
Dec 28, 2009 | 28.52 | 28.86 | 28.38 | 28.59 | 342,991 | +0.11(+0.39%) |
Dec 24, 2009 | 28.64 | 28.71 | 28.34 | 28.48 | 172,675 | +0.00(+0.00%) |
Dec 23, 2009 | 28.59 | 28.74 | 28.32 | 28.48 | 720,284 | +0.01(+0.04%) |
Dec 22, 2009 | 28.28 | 28.58 | 28.15 | 28.47 | 392,111 | +0.48(+1.71%) |
Dec 21, 2009 | 28.09 | 28.18 | 27.73 | 27.99 | 323,050 | +0.00(+0.00%) |
Dec 18, 2009 | 27.99 | 28.09 | 27.53 | 27.99 | 605,634 | +0.24(+0.86%) |
Dec 17, 2009 | 27.73 | 27.88 | 27.48 | 27.75 | 376,897 | -0.22(-0.79%) |
Dec 16, 2009 | 27.78 | 28.08 | 27.72 | 27.97 | 519,262 | +0.48(+1.75%) |
Dec 15, 2009 | 27.68 | 27.78 | 27.37 | 27.49 | 763,962 | -0.38(-1.36%) |
Dec 14, 2009 | 27.39 | 27.89 | 27.39 | 27.87 | 445,380 | +0.65(+2.39%) |
Dec 11, 2009 | 26.97 | 27.40 | 26.91 | 27.22 | 775,483 | +0.34(+1.26%) |
Dec 10, 2009 | 26.92 | 26.99 | 26.56 | 26.88 | 474,108 | +0.17(+0.64%) |
Dec 09, 2009 | 26.58 | 26.99 | 26.49 | 26.71 | 503,822 | +0.13(+0.49%) |
Dec 08, 2009 | 26.21 | 26.86 | 25.91 | 26.58 | 592,916 | +0.11(+0.42%) |
Dec 07, 2009 | 27.32 | 27.32 | 26.27 | 26.47 | 709,886 | -0.81(-2.97%) |
Dec 04, 2009 | 27.48 | 27.88 | 26.73 | 27.28 | 930,656 | +0.44(+1.64%) |
Dec 03, 2009 | 27.51 | 27.77 | 26.73 | 26.84 | 597,245 | -0.47(-1.72%) |
Dec 02, 2009 | 27.06 | 27.46 | 26.97 | 27.31 | 570,961 | +0.31(+1.15%) |
Dec 01, 2009 | 27.28 | 27.48 | 26.88 | 27.00 | 810,306 | +0.05(+0.19%) |
Nov 30, 2009 | 26.01 | 27.03 | 25.76 | 26.95 | 1,209,983 | +0.93(+3.57%) |
Nov 27, 2009 | 25.85 | 26.48 | 25.82 | 26.02 | 268,613 | -0.70(-2.62%) |
Nov 25, 2009 | 26.94 | 27.06 | 26.67 | 26.72 | 222,954 | -0.50(-1.84%) |
Nov 24, 2009 | 27.42 | 27.48 | 26.62 | 27.22 | 539,929 | -0.20(-0.73%) |
Nov 23, 2009 | 27.77 | 27.85 | 27.16 | 27.42 | 578,482 | +0.11(+0.40%) |
Nov 20, 2009 | 27.29 | 27.52 | 27.07 | 27.31 | 356,815 | -0.11(-0.40%) |
Nov 19, 2009 | 27.44 | 27.56 | 27.26 | 27.42 | 603,491 | -0.44(-1.58%) |
Nov 18, 2009 | 27.23 | 27.93 | 27.08 | 27.86 | 564,645 | +0.72(+2.65%) |
Nov 17, 2009 | 27.60 | 28.12 | 27.11 | 27.14 | 705,057 | -0.74(-2.65%) |
Nov 16, 2009 | 27.27 | 28.19 | 27.12 | 27.88 | 607,927 | +0.96(+3.57%) |
Nov 13, 2009 | 26.50 | 26.97 | 26.24 | 26.92 | 503,023 | +0.43(+1.62%) |
Nov 12, 2009 | 26.82 | 27.10 | 26.40 | 26.49 | 902,680 | -0.66(-2.43%) |
Nov 11, 2009 | 27.11 | 27.25 | 26.69 | 27.15 | 653,421 | +0.41(+1.53%) |
Nov 10, 2009 | 26.78 | 27.10 | 26.51 | 26.74 | 693,269 | -0.14(-0.52%) |
Nov 09, 2009 | 26.47 | 26.97 | 26.25 | 26.88 | 983,435 | +0.77(+2.95%) |
Nov 06, 2009 | 26.39 | 26.39 | 25.67 | 26.11 | 754,129 | -0.52(-1.95%) |
Nov 05, 2009 | 26.55 | 26.96 | 26.20 | 26.63 | 630,107 | +0.41(+1.56%) |
Nov 04, 2009 | 27.20 | 27.25 | 26.15 | 26.22 | 660,962 | -0.79(-2.92%) |
Nov 03, 2009 | 26.51 | 27.04 | 26.10 | 27.01 | 986,513 | -0.27(-0.99%) |