Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.13 | 26.55 | 25.73 | 26.26 | 2,351,350 | -0.47(-1.76%) |
Jan 28, 2010 | 26.82 | 26.97 | 25.67 | 26.73 | 1,624,996 | +0.21(+0.81%) |
Jan 27, 2010 | 26.51 | 27.28 | 26.27 | 26.51 | 640,020 | -0.28(-1.05%) |
Jan 26, 2010 | 26.50 | 27.05 | 26.48 | 26.79 | 2,716,664 | +0.05(+0.19%) |
Jan 25, 2010 | 26.65 | 27.02 | 26.41 | 26.74 | 2,335,915 | -0.20(-0.74%) |
Jan 22, 2010 | 26.92 | 27.69 | 26.73 | 26.94 | 2,244,822 | -0.14(-0.52%) |
Jan 21, 2010 | 26.99 | 27.48 | 26.91 | 27.08 | 5,677,995 | -0.07(-0.27%) |
Jan 20, 2010 | 26.99 | 27.50 | 26.87 | 27.16 | 4,106,430 | +0.22(+0.83%) |
Jan 19, 2010 | 26.69 | 27.50 | 26.64 | 26.93 | 3,852,143 | +0.51(+1.94%) |
Jan 15, 2010 | 26.62 | 26.42 | 26.42 | 26.42 | 1,544,641 | -0.35(-1.29%) |
Jan 14, 2010 | 26.98 | 27.68 | 26.64 | 26.77 | 1,966,848 | -0.26(-0.98%) |
Jan 13, 2010 | 27.49 | 27.49 | 26.31 | 27.03 | 3,219,335 | -0.65(-2.35%) |
Jan 12, 2010 | 27.35 | 28.88 | 26.70 | 27.68 | 5,705,290 | -0.20(-0.71%) |
Jan 11, 2010 | 26.88 | 28.12 | 26.43 | 27.88 | 5,456,987 | +1.27(+4.78%) |
Jan 08, 2010 | 26.24 | 27.58 | 25.74 | 26.61 | 4,519,135 | +0.40(+1.51%) |
Jan 07, 2010 | 26.40 | 26.55 | 25.63 | 26.22 | 4,358,855 | +0.02(+0.09%) |
Jan 06, 2010 | 24.47 | 26.52 | 24.36 | 26.19 | 6,282,560 | +1.62(+6.58%) |
Jan 05, 2010 | 23.36 | 24.65 | 23.20 | 24.57 | 3,318,089 | +1.16(+4.97%) |
Jan 04, 2010 | 23.03 | 23.75 | 22.76 | 23.41 | 2,193,256 | +0.63(+2.75%) |
Dec 31, 2009 | 22.89 | 22.78 | 22.78 | 22.78 | 287,211 | -0.07(-0.33%) |
Dec 30, 2009 | 22.80 | 22.91 | 22.63 | 22.86 | 1,978,379 | -0.05(-0.22%) |
Dec 29, 2009 | 23.39 | 23.49 | 22.49 | 22.91 | 1,316,962 | -0.38(-1.63%) |
Dec 28, 2009 | 23.86 | 23.96 | 23.12 | 23.29 | 967,950 | -0.52(-2.18%) |
Dec 24, 2009 | 23.86 | 23.93 | 23.65 | 23.81 | 305,416 | -0.02(-0.07%) |
Dec 23, 2009 | 23.77 | 24.30 | 23.24 | 23.82 | 2,945,964 | +0.21(+0.91%) |
Dec 22, 2009 | 23.55 | 23.72 | 23.29 | 23.61 | 4,228,371 | +0.25(+1.06%) |
Dec 21, 2009 | 22.97 | 24.07 | 22.75 | 23.36 | 8,595,842 | +0.67(+2.95%) |
Dec 18, 2009 | 21.80 | 22.69 | 21.57 | 22.69 | 12,654,535 | +1.20(+5.61%) |
Dec 17, 2009 | 21.30 | 21.81 | 21.18 | 21.49 | 8,603,151 | -0.05(-0.23%) |
Dec 16, 2009 | 21.68 | 21.90 | 20.49 | 21.54 | 14,453,017 | -0.08(-0.38%) |
Dec 15, 2009 | 23.12 | 23.35 | 21.55 | 21.62 | 7,509,614 | -1.90(-8.07%) |
Dec 14, 2009 | 23.93 | 24.09 | 23.20 | 23.52 | 5,627,558 | -0.94(-3.85%) |
Dec 11, 2009 | 23.87 | 24.76 | 23.77 | 24.46 | 9,106,828 | +3.31(+15.67%) |