Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.39 | 27.55 | 27.05 | 27.11 | 191,048 | -0.13(-0.48%) |
Jan 28, 2010 | 27.48 | 27.49 | 26.73 | 27.24 | 137,492 | -0.14(-0.51%) |
Jan 27, 2010 | 27.30 | 27.43 | 26.99 | 27.38 | 223,519 | -0.09(-0.33%) |
Jan 26, 2010 | 27.56 | 27.82 | 27.36 | 27.47 | 239,209 | -0.29(-1.04%) |
Jan 25, 2010 | 28.21 | 28.26 | 27.61 | 27.76 | 369,754 | -0.31(-1.10%) |
Jan 22, 2010 | 28.41 | 28.58 | 27.95 | 28.07 | 210,507 | -0.44(-1.54%) |
Jan 21, 2010 | 29.19 | 29.35 | 28.48 | 28.51 | 236,675 | -0.58(-1.99%) |
Jan 20, 2010 | 28.28 | 29.19 | 28.11 | 29.09 | 340,926 | +0.56(+1.96%) |
Jan 19, 2010 | 28.00 | 28.70 | 28.00 | 28.53 | 143,163 | +0.54(+1.93%) |
Jan 15, 2010 | 28.14 | 27.99 | 27.99 | 27.99 | 393,500 | -0.03(-0.11%) |
Jan 14, 2010 | 28.40 | 28.53 | 27.97 | 28.02 | 273,668 | -0.37(-1.30%) |
Jan 13, 2010 | 28.50 | 28.98 | 28.19 | 28.39 | 367,097 | +0.05(+0.18%) |
Jan 12, 2010 | 27.89 | 28.41 | 27.68 | 28.34 | 240,406 | +0.36(+1.29%) |
Jan 11, 2010 | 27.95 | 28.05 | 27.44 | 27.98 | 294,398 | +0.22(+0.79%) |
Jan 08, 2010 | 27.58 | 27.82 | 27.43 | 27.76 | 186,691 | +0.23(+0.84%) |
Jan 07, 2010 | 27.88 | 27.90 | 27.15 | 27.53 | 344,844 | -0.28(-1.01%) |
Jan 06, 2010 | 27.61 | 28.50 | 27.56 | 27.81 | 433,384 | +0.24(+0.87%) |
Jan 05, 2010 | 27.09 | 28.45 | 26.98 | 27.57 | 505,600 | +0.37(+1.36%) |
Jan 04, 2010 | 27.00 | 27.30 | 26.75 | 27.20 | 237,792 | +0.46(+1.72%) |
Dec 31, 2009 | 27.07 | 26.74 | 26.74 | 26.74 | 145,700 | -0.28(-1.04%) |
Dec 30, 2009 | 26.53 | 27.14 | 26.44 | 27.02 | 196,401 | +0.37(+1.39%) |
Dec 29, 2009 | 26.86 | 26.86 | 26.64 | 26.65 | 118,183 | -0.21(-0.78%) |
Dec 28, 2009 | 26.87 | 26.94 | 26.62 | 26.86 | 86,062 | +0.02(+0.07%) |
Dec 24, 2009 | 26.79 | 26.95 | 26.69 | 26.84 | 41,937 | +0.16(+0.60%) |
Dec 23, 2009 | 26.56 | 26.85 | 26.17 | 26.68 | 145,977 | +0.16(+0.60%) |
Dec 22, 2009 | 25.95 | 26.73 | 25.71 | 26.52 | 265,684 | +0.62(+2.39%) |
Dec 21, 2009 | 26.20 | 26.25 | 25.83 | 25.90 | 297,700 | -0.12(-0.46%) |
Dec 18, 2009 | 26.26 | 26.26 | 25.71 | 26.02 | 800,985 | +0.03(+0.12%) |
Dec 17, 2009 | 25.93 | 26.30 | 25.83 | 25.99 | 161,771 | -0.14(-0.54%) |
Dec 16, 2009 | 26.63 | 26.67 | 26.00 | 26.13 | 239,345 | -0.27(-1.02%) |
Dec 15, 2009 | 26.39 | 26.66 | 25.89 | 26.40 | 272,778 | -0.09(-0.34%) |
Dec 14, 2009 | 26.59 | 26.65 | 26.09 | 26.49 | 302,376 | +0.01(+0.04%) |
Dec 11, 2009 | 26.30 | 26.65 | 26.09 | 26.48 | 176,157 | +0.35(+1.34%) |
Dec 10, 2009 | 26.63 | 26.71 | 25.98 | 26.13 | 603,632 | -0.83(-3.08%) |
Dec 09, 2009 | 27.48 | 27.48 | 26.61 | 26.96 | 325,508 | -0.56(-2.03%) |
Dec 08, 2009 | 27.46 | 27.75 | 27.20 | 27.52 | 284,333 | +0.01(+0.04%) |
Dec 07, 2009 | 27.15 | 27.57 | 26.58 | 27.51 | 298,290 | +0.39(+1.44%) |
Dec 04, 2009 | 26.21 | 27.12 | 25.47 | 27.12 | 393,962 | +1.37(+5.32%) |
Dec 03, 2009 | 25.94 | 26.28 | 25.57 | 25.75 | 338,888 | -0.25(-0.96%) |
Dec 02, 2009 | 25.60 | 26.35 | 25.53 | 26.00 | 263,409 | +0.48(+1.88%) |
Dec 01, 2009 | 25.36 | 25.79 | 25.34 | 25.52 | 438,721 | +0.31(+1.23%) |
Nov 30, 2009 | 25.07 | 25.33 | 24.64 | 25.21 | 285,041 | +0.08(+0.32%) |
Nov 27, 2009 | 25.72 | 25.82 | 25.07 | 25.13 | 176,995 | -0.88(-3.38%) |
Nov 25, 2009 | 26.24 | 26.42 | 26.01 | 26.01 | 163,517 | -0.07(-0.27%) |
Nov 24, 2009 | 25.71 | 26.16 | 25.56 | 26.08 | 376,431 | +0.31(+1.20%) |
Nov 23, 2009 | 25.28 | 25.98 | 25.24 | 25.77 | 238,591 | +0.74(+2.96%) |
Nov 20, 2009 | 24.88 | 25.36 | 24.79 | 25.03 | 187,528 | -0.05(-0.20%) |
Nov 19, 2009 | 25.02 | 25.12 | 24.95 | 25.08 | 283,134 | -0.16(-0.63%) |
Nov 18, 2009 | 25.55 | 25.56 | 24.85 | 25.24 | 159,512 | -0.38(-1.48%) |
Nov 17, 2009 | 25.36 | 25.71 | 25.04 | 25.62 | 165,261 | +0.19(+0.75%) |
Nov 16, 2009 | 24.97 | 25.59 | 24.77 | 25.43 | 227,842 | +0.68(+2.75%) |
Nov 13, 2009 | 24.32 | 24.80 | 24.06 | 24.75 | 184,402 | +0.68(+2.83%) |
Nov 12, 2009 | 24.50 | 24.76 | 24.03 | 24.07 | 231,059 | -0.48(-1.96%) |
Nov 11, 2009 | 24.84 | 25.25 | 24.40 | 24.55 | 285,783 | -0.04(-0.16%) |
Nov 10, 2009 | 25.40 | 25.82 | 24.48 | 24.59 | 286,960 | -0.78(-3.07%) |
Nov 09, 2009 | 24.91 | 25.44 | 24.87 | 25.37 | 234,277 | +0.54(+2.17%) |
Nov 06, 2009 | 24.84 | 25.16 | 24.54 | 24.83 | 189,905 | -0.21(-0.84%) |
Nov 05, 2009 | 24.41 | 25.18 | 24.00 | 25.04 | 307,118 | +0.65(+2.67%) |
Nov 04, 2009 | 24.78 | 24.89 | 24.30 | 24.39 | 305,664 | -0.19(-0.77%) |
Nov 03, 2009 | 23.74 | 24.62 | 23.29 | 24.58 | 333,021 | +0.64(+2.67%) |