Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.85 | 26.12 | 25.45 | 25.45 | 372,546 | -0.31(-1.21%) |
Jan 28, 2010 | 26.27 | 26.30 | 25.58 | 25.76 | 229,877 | -0.52(-2.00%) |
Jan 27, 2010 | 25.79 | 26.29 | 25.73 | 26.29 | 546,597 | +0.43(+1.66%) |
Jan 26, 2010 | 25.99 | 26.29 | 25.80 | 25.86 | 316,602 | -0.24(-0.93%) |
Jan 25, 2010 | 26.28 | 26.28 | 25.71 | 26.10 | 439,811 | +0.02(+0.07%) |
Jan 22, 2010 | 26.63 | 26.73 | 26.01 | 26.08 | 325,806 | -0.57(-2.14%) |
Jan 21, 2010 | 26.87 | 26.93 | 26.41 | 26.65 | 459,804 | -0.27(-0.99%) |
Jan 20, 2010 | 27.43 | 27.63 | 26.86 | 26.92 | 923,584 | -0.71(-2.56%) |
Jan 19, 2010 | 27.44 | 27.84 | 27.31 | 27.63 | 283,456 | +0.14(+0.49%) |
Jan 15, 2010 | 27.47 | 27.49 | 27.49 | 27.49 | 505,002 | -0.06(-0.24%) |
Jan 14, 2010 | 27.40 | 27.67 | 27.40 | 27.56 | 387,020 | -0.04(-0.15%) |
Jan 13, 2010 | 27.30 | 27.65 | 27.24 | 27.60 | 451,179 | +0.45(+1.65%) |
Jan 12, 2010 | 27.55 | 27.64 | 27.10 | 27.15 | 430,171 | -0.63(-2.27%) |
Jan 11, 2010 | 28.37 | 28.39 | 27.67 | 27.78 | 507,881 | -0.37(-1.32%) |
Jan 08, 2010 | 28.28 | 28.75 | 27.94 | 28.15 | 950,583 | +0.05(+0.17%) |
Jan 07, 2010 | 27.66 | 28.63 | 27.30 | 28.10 | 2,077,113 | -1.00(-3.44%) |
Jan 06, 2010 | 28.99 | 29.47 | 28.86 | 29.11 | 1,156,643 | +0.21(+0.73%) |
Jan 05, 2010 | 28.36 | 28.89 | 28.29 | 28.89 | 515,336 | +0.88(+3.16%) |
Jan 04, 2010 | 27.89 | 28.12 | 27.56 | 28.01 | 542,984 | +0.31(+1.13%) |
Dec 31, 2009 | 27.93 | 27.70 | 27.70 | 27.70 | 269,470 | -0.18(-0.63%) |
Dec 30, 2009 | 27.93 | 28.17 | 27.83 | 27.87 | 183,582 | -0.23(-0.82%) |
Dec 29, 2009 | 28.16 | 28.19 | 27.89 | 28.10 | 186,021 | +0.05(+0.17%) |
Dec 28, 2009 | 28.42 | 28.60 | 27.99 | 28.06 | 323,496 | -0.21(-0.73%) |
Dec 24, 2009 | 27.73 | 28.32 | 27.59 | 28.26 | 128,083 | +0.55(+2.00%) |
Dec 23, 2009 | 27.61 | 27.74 | 27.15 | 27.71 | 664,826 | +0.16(+0.58%) |
Dec 22, 2009 | 27.70 | 27.73 | 27.33 | 27.55 | 571,025 | -0.12(-0.43%) |
Dec 21, 2009 | 27.55 | 27.86 | 27.52 | 27.67 | 319,492 | +0.29(+1.05%) |
Dec 18, 2009 | 27.56 | 27.69 | 27.30 | 27.38 | 662,202 | -0.14(-0.51%) |
Dec 17, 2009 | 27.53 | 27.80 | 27.45 | 27.52 | 344,409 | -0.36(-1.27%) |
Dec 16, 2009 | 27.92 | 28.03 | 27.71 | 27.88 | 217,953 | +0.03(+0.11%) |
Dec 15, 2009 | 27.68 | 27.86 | 27.57 | 27.84 | 354,923 | -0.08(-0.30%) |
Dec 14, 2009 | 27.91 | 28.01 | 27.84 | 27.93 | 212,016 | +0.26(+0.94%) |
Dec 11, 2009 | 27.40 | 27.67 | 27.29 | 27.67 | 195,069 | +0.31(+1.14%) |
Dec 10, 2009 | 27.44 | 27.64 | 27.26 | 27.36 | 250,739 | +0.08(+0.30%) |
Dec 09, 2009 | 27.25 | 27.37 | 26.84 | 27.27 | 329,551 | -0.05(-0.19%) |
Dec 08, 2009 | 27.32 | 27.49 | 26.96 | 27.33 | 289,359 | -0.19(-0.71%) |
Dec 07, 2009 | 27.56 | 27.73 | 27.39 | 27.52 | 189,506 | -0.11(-0.41%) |
Dec 04, 2009 | 27.62 | 27.89 | 27.34 | 27.63 | 243,868 | +0.46(+1.69%) |
Dec 03, 2009 | 27.41 | 27.63 | 27.15 | 27.17 | 374,786 | -0.12(-0.45%) |
Dec 02, 2009 | 27.05 | 27.36 | 26.96 | 27.30 | 1,102,688 | +0.26(+0.96%) |
Dec 01, 2009 | 27.13 | 27.36 | 26.93 | 27.04 | 691,944 | -0.01(-0.04%) |
Nov 30, 2009 | 27.12 | 27.17 | 26.75 | 27.05 | 552,778 | -0.18(-0.67%) |
Nov 27, 2009 | 27.07 | 27.59 | 26.95 | 27.23 | 192,829 | -0.60(-2.14%) |
Nov 25, 2009 | 27.64 | 27.87 | 27.46 | 27.83 | 554,915 | +0.33(+1.20%) |
Nov 24, 2009 | 27.50 | 27.69 | 27.26 | 27.50 | 1,046,926 | -0.08(-0.30%) |
Nov 23, 2009 | 27.33 | 27.70 | 27.33 | 27.58 | 530,381 | +0.53(+1.96%) |
Nov 20, 2009 | 26.80 | 27.11 | 26.66 | 27.05 | 636,925 | +0.06(+0.22%) |
Nov 19, 2009 | 26.97 | 27.13 | 26.67 | 26.99 | 895,903 | -0.21(-0.76%) |
Nov 18, 2009 | 27.40 | 27.40 | 27.11 | 27.20 | 910,685 | -0.28(-1.01%) |
Nov 17, 2009 | 27.04 | 27.52 | 26.81 | 27.47 | 808,999 | +0.29(+1.06%) |
Nov 16, 2009 | 26.77 | 27.29 | 26.77 | 27.18 | 348,052 | +0.57(+2.15%) |
Nov 13, 2009 | 26.48 | 26.74 | 26.30 | 26.61 | 271,068 | +0.26(+0.98%) |
Nov 12, 2009 | 26.83 | 26.91 | 26.31 | 26.35 | 321,311 | -0.46(-1.71%) |
Nov 11, 2009 | 27.04 | 27.06 | 26.70 | 26.81 | 622,116 | -0.15(-0.55%) |
Nov 10, 2009 | 27.26 | 27.34 | 26.77 | 26.96 | 882,903 | -0.54(-1.95%) |
Nov 09, 2009 | 26.95 | 27.50 | 26.95 | 27.50 | 705,009 | +0.60(+2.23%) |
Nov 06, 2009 | 26.63 | 27.06 | 26.39 | 26.90 | 520,196 | +0.04(+0.13%) |
Nov 05, 2009 | 26.47 | 26.96 | 26.34 | 26.86 | 881,363 | +0.71(+2.70%) |
Nov 04, 2009 | 26.45 | 26.64 | 26.14 | 26.15 | 736,163 | -0.14(-0.52%) |
Nov 03, 2009 | 25.65 | 26.35 | 25.49 | 26.29 | 895,522 | +0.54(+2.08%) |