Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.21 | 26.48 | 26.13 | 26.19 | 64,468 | -0.13(-0.50%) |
Jan 28, 2010 | 26.36 | 26.53 | 26.20 | 26.32 | 57,328 | -0.06(-0.23%) |
Jan 27, 2010 | 26.46 | 26.54 | 26.31 | 26.38 | 50,771 | -0.04(-0.14%) |
Jan 26, 2010 | 26.48 | 26.57 | 26.30 | 26.42 | 85,384 | +0.06(+0.22%) |
Jan 25, 2010 | 26.60 | 26.84 | 26.29 | 26.36 | 119,812 | +0.11(+0.44%) |
Jan 22, 2010 | 26.89 | 26.96 | 26.21 | 26.25 | 720,078 | -0.77(-2.83%) |
Jan 21, 2010 | 27.38 | 27.59 | 26.92 | 27.01 | 120,411 | -0.51(-1.86%) |
Jan 20, 2010 | 27.61 | 27.67 | 27.35 | 27.53 | 80,062 | -0.21(-0.77%) |
Jan 19, 2010 | 27.49 | 27.74 | 27.49 | 27.74 | 133,174 | +0.24(+0.86%) |
Jan 15, 2010 | 27.59 | 27.50 | 27.50 | 27.50 | 60,220 | -0.12(-0.44%) |
Jan 14, 2010 | 27.54 | 27.68 | 27.48 | 27.63 | 80,401 | +0.18(+0.65%) |
Jan 13, 2010 | 27.56 | 27.58 | 27.27 | 27.45 | 95,081 | -0.08(-0.29%) |
Jan 12, 2010 | 27.50 | 27.71 | 27.45 | 27.53 | 132,899 | -0.19(-0.67%) |
Jan 11, 2010 | 27.77 | 27.84 | 27.63 | 27.71 | 118,909 | +0.18(+0.65%) |
Jan 08, 2010 | 27.48 | 27.70 | 27.32 | 27.53 | 227,569 | -0.01(-0.05%) |
Jan 07, 2010 | 27.50 | 27.55 | 27.32 | 27.55 | 119,364 | +0.08(+0.29%) |
Jan 06, 2010 | 27.42 | 27.53 | 27.27 | 27.47 | 106,173 | -0.06(-0.23%) |
Jan 05, 2010 | 27.25 | 27.55 | 27.24 | 27.53 | 209,102 | +0.25(+0.92%) |
Jan 04, 2010 | 27.06 | 27.28 | 27.06 | 27.28 | 250,848 | +0.30(+1.11%) |
Dec 31, 2009 | 27.00 | 26.98 | 26.98 | 26.98 | 49,576 | -0.09(-0.34%) |
Dec 30, 2009 | 27.00 | 27.12 | 27.00 | 27.08 | 101,334 | +0.01(+0.05%) |
Dec 29, 2009 | 27.13 | 27.23 | 27.01 | 27.06 | 300,164 | -0.28(-1.02%) |
Dec 28, 2009 | 27.35 | 27.44 | 27.23 | 27.34 | 283,255 | +0.04(+0.16%) |
Dec 24, 2009 | 27.17 | 27.30 | 27.13 | 27.30 | 34,726 | +0.02(+0.08%) |
Dec 23, 2009 | 27.06 | 27.28 | 26.96 | 27.28 | 103,732 | +0.27(+1.00%) |
Dec 22, 2009 | 27.04 | 27.10 | 26.89 | 27.00 | 59,835 | +0.00(+0.00%) |
Dec 21, 2009 | 26.90 | 27.01 | 26.88 | 27.00 | 51,317 | +0.30(+1.12%) |
Dec 18, 2009 | 26.67 | 26.86 | 26.67 | 26.71 | 123,473 | -0.04(-0.16%) |
Dec 17, 2009 | 26.84 | 26.94 | 26.71 | 26.75 | 54,834 | -0.27(-1.00%) |
Dec 16, 2009 | 26.92 | 27.14 | 26.79 | 27.02 | 90,356 | +0.18(+0.67%) |
Dec 15, 2009 | 26.79 | 27.00 | 26.68 | 26.84 | 259,560 | +0.03(+0.11%) |
Dec 14, 2009 | 26.66 | 26.82 | 26.62 | 26.81 | 99,844 | +0.07(+0.27%) |
Dec 11, 2009 | 26.69 | 26.75 | 26.48 | 26.74 | 102,298 | +0.20(+0.75%) |
Dec 10, 2009 | 26.61 | 26.70 | 26.52 | 26.54 | 71,072 | +0.11(+0.41%) |
Dec 09, 2009 | 26.51 | 26.62 | 26.43 | 26.43 | 111,975 | -0.09(-0.35%) |
Dec 08, 2009 | 26.49 | 26.56 | 26.35 | 26.53 | 252,873 | -0.06(-0.24%) |
Dec 07, 2009 | 26.85 | 26.85 | 26.50 | 26.59 | 115,024 | +0.03(+0.11%) |
Dec 04, 2009 | 26.77 | 26.83 | 26.45 | 26.56 | 87,216 | +0.13(+0.49%) |
Dec 03, 2009 | 26.71 | 27.13 | 26.43 | 26.43 | 145,148 | -0.27(-1.02%) |
Dec 02, 2009 | 26.52 | 27.08 | 26.52 | 26.71 | 181,755 | +0.14(+0.51%) |
Dec 01, 2009 | 26.46 | 26.71 | 26.40 | 26.57 | 423,216 | +0.09(+0.32%) |
Nov 30, 2009 | 26.57 | 26.57 | 26.26 | 26.48 | 46,995 | +0.07(+0.27%) |
Nov 27, 2009 | 26.35 | 26.46 | 26.12 | 26.41 | 28,632 | -0.12(-0.46%) |
Nov 25, 2009 | 26.46 | 26.54 | 26.38 | 26.53 | 54,786 | +0.04(+0.13%) |
Nov 24, 2009 | 26.21 | 26.53 | 26.21 | 26.50 | 52,404 | +0.04(+0.16%) |
Nov 23, 2009 | 26.43 | 26.53 | 26.32 | 26.46 | 73,830 | +0.18(+0.68%) |
Nov 20, 2009 | 26.31 | 26.35 | 26.04 | 26.28 | 68,159 | -0.04(-0.15%) |
Nov 19, 2009 | 26.46 | 26.46 | 26.21 | 26.32 | 35,828 | -0.23(-0.87%) |
Nov 18, 2009 | 26.41 | 26.55 | 26.34 | 26.55 | 76,053 | +0.18(+0.68%) |
Nov 17, 2009 | 26.31 | 26.43 | 26.26 | 26.37 | 42,690 | -0.04(-0.17%) |
Nov 16, 2009 | 26.36 | 26.56 | 26.27 | 26.41 | 64,063 | +0.07(+0.27%) |
Nov 13, 2009 | 26.27 | 26.36 | 26.19 | 26.34 | 76,187 | +0.15(+0.57%) |
Nov 12, 2009 | 26.37 | 26.42 | 26.16 | 26.19 | 44,764 | -0.13(-0.49%) |
Nov 11, 2009 | 26.32 | 26.46 | 26.32 | 26.32 | 57,687 | +0.05(+0.19%) |
Nov 10, 2009 | 26.08 | 26.28 | 26.01 | 26.27 | 368,809 | +0.16(+0.63%) |
Nov 09, 2009 | 25.91 | 26.11 | 25.81 | 26.11 | 83,877 | +0.45(+1.75%) |
Nov 06, 2009 | 25.68 | 25.76 | 25.63 | 25.66 | 129,188 | -0.02(-0.08%) |
Nov 05, 2009 | 25.69 | 25.69 | 25.60 | 25.68 | 110,908 | +0.06(+0.22%) |
Nov 04, 2009 | 25.59 | 25.78 | 25.53 | 25.62 | 112,350 | +0.04(+0.15%) |
Nov 03, 2009 | 25.35 | 25.59 | 25.35 | 25.58 | 69,995 | +0.01(+0.04%) |