Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.78 | 25.78 | 23.43 | 23.53 | 598,259 | -2.30(-8.89%) |
Jan 28, 2010 | 26.27 | 26.81 | 25.83 | 25.83 | 153,287 | -1.01(-3.75%) |
Jan 27, 2010 | 27.23 | 27.32 | 26.73 | 26.84 | 153,371 | -0.45(-1.64%) |
Jan 26, 2010 | 27.01 | 27.64 | 27.01 | 27.28 | 167,653 | +0.27(+1.02%) |
Jan 25, 2010 | 26.91 | 27.18 | 26.69 | 27.01 | 101,769 | +0.30(+1.13%) |
Jan 22, 2010 | 27.03 | 27.27 | 26.60 | 26.71 | 146,145 | -0.28(-1.05%) |
Jan 21, 2010 | 26.62 | 27.14 | 26.58 | 26.99 | 325,691 | +0.45(+1.69%) |
Jan 20, 2010 | 25.95 | 26.62 | 25.95 | 26.54 | 255,134 | +0.31(+1.19%) |
Jan 19, 2010 | 25.86 | 26.44 | 25.65 | 26.23 | 236,357 | -0.43(-1.61%) |
Jan 15, 2010 | 26.60 | 26.66 | 26.66 | 26.66 | 190,766 | -0.01(-0.03%) |
Jan 14, 2010 | 26.46 | 26.82 | 26.40 | 26.67 | 95,011 | +0.12(+0.45%) |
Jan 13, 2010 | 26.25 | 26.66 | 26.08 | 26.55 | 102,731 | +0.35(+1.33%) |
Jan 12, 2010 | 26.43 | 26.56 | 26.09 | 26.20 | 77,835 | -0.31(-1.17%) |
Jan 11, 2010 | 26.54 | 26.64 | 26.23 | 26.51 | 125,932 | +0.12(+0.45%) |
Jan 08, 2010 | 26.55 | 26.56 | 26.28 | 26.40 | 114,440 | -0.14(-0.52%) |
Jan 07, 2010 | 26.59 | 26.81 | 26.51 | 26.53 | 83,166 | -0.02(-0.07%) |
Jan 06, 2010 | 26.48 | 26.64 | 26.41 | 26.55 | 66,300 | -0.01(-0.03%) |
Jan 05, 2010 | 26.70 | 26.84 | 26.47 | 26.56 | 89,029 | -0.13(-0.48%) |
Jan 04, 2010 | 26.31 | 26.79 | 26.21 | 26.69 | 108,372 | +0.65(+2.50%) |
Dec 31, 2009 | 26.41 | 26.04 | 26.04 | 26.04 | 107,074 | -0.33(-1.25%) |
Dec 30, 2009 | 26.54 | 26.80 | 26.24 | 26.37 | 61,877 | -0.31(-1.17%) |
Dec 29, 2009 | 26.48 | 26.84 | 26.48 | 26.68 | 54,394 | +0.22(+0.83%) |
Dec 28, 2009 | 26.48 | 26.56 | 26.32 | 26.46 | 110,736 | -0.05(-0.17%) |
Dec 24, 2009 | 26.24 | 26.51 | 26.17 | 26.51 | 29,584 | +0.31(+1.19%) |
Dec 23, 2009 | 26.13 | 26.40 | 25.94 | 26.19 | 129,544 | +0.06(+0.25%) |
Dec 22, 2009 | 26.27 | 26.27 | 26.05 | 26.13 | 113,102 | +0.03(+0.11%) |
Dec 21, 2009 | 26.08 | 26.40 | 26.03 | 26.10 | 108,741 | +0.15(+0.56%) |
Dec 18, 2009 | 25.84 | 26.00 | 25.64 | 25.96 | 247,429 | +0.18(+0.71%) |
Dec 17, 2009 | 25.83 | 26.02 | 25.63 | 25.77 | 64,319 | -0.25(-0.95%) |
Dec 16, 2009 | 25.99 | 26.43 | 25.74 | 26.02 | 133,155 | +0.19(+0.74%) |
Dec 15, 2009 | 26.06 | 26.08 | 25.69 | 25.83 | 141,060 | -0.23(-0.88%) |
Dec 14, 2009 | 25.80 | 26.08 | 25.54 | 26.06 | 81,934 | +0.43(+1.68%) |
Dec 11, 2009 | 24.72 | 25.66 | 24.72 | 25.63 | 62,852 | +0.24(+0.94%) |
Dec 10, 2009 | 25.54 | 25.56 | 25.24 | 25.39 | 62,160 | +0.01(+0.04%) |
Dec 09, 2009 | 25.44 | 25.70 | 25.25 | 25.38 | 61,165 | -0.13(-0.50%) |
Dec 08, 2009 | 25.58 | 25.59 | 25.15 | 25.51 | 72,751 | -0.24(-0.92%) |
Dec 07, 2009 | 25.54 | 26.04 | 25.48 | 25.75 | 78,500 | +0.08(+0.32%) |
Dec 04, 2009 | 25.44 | 25.77 | 25.23 | 25.66 | 72,605 | +0.45(+1.78%) |
Dec 03, 2009 | 25.47 | 25.83 | 25.19 | 25.22 | 121,544 | -0.24(-0.94%) |
Dec 02, 2009 | 25.11 | 25.70 | 25.11 | 25.45 | 128,758 | +0.24(+0.94%) |
Dec 01, 2009 | 24.74 | 25.33 | 24.74 | 25.22 | 269,089 | +0.53(+2.15%) |
Nov 30, 2009 | 24.21 | 24.71 | 24.04 | 24.68 | 197,829 | +0.64(+2.66%) |
Nov 27, 2009 | 24.08 | 24.36 | 23.86 | 24.04 | 35,034 | -0.47(-1.90%) |
Nov 25, 2009 | 24.36 | 24.66 | 24.34 | 24.51 | 87,458 | +0.14(+0.56%) |
Nov 24, 2009 | 24.38 | 24.40 | 23.95 | 24.37 | 83,788 | -0.08(-0.34%) |
Nov 23, 2009 | 24.61 | 24.61 | 24.35 | 24.46 | 131,932 | +0.04(+0.15%) |
Nov 20, 2009 | 24.53 | 24.64 | 24.19 | 24.42 | 124,287 | -0.15(-0.60%) |
Nov 19, 2009 | 24.84 | 25.20 | 24.33 | 24.57 | 151,430 | -0.55(-2.19%) |
Nov 18, 2009 | 25.29 | 25.45 | 24.97 | 25.11 | 73,037 | -0.25(-0.97%) |
Nov 17, 2009 | 25.00 | 25.44 | 25.00 | 25.36 | 38,476 | +0.20(+0.80%) |
Nov 16, 2009 | 24.78 | 25.43 | 24.78 | 25.16 | 95,488 | +0.31(+1.25%) |
Nov 13, 2009 | 24.74 | 24.98 | 24.55 | 24.85 | 133,902 | +0.03(+0.11%) |
Nov 12, 2009 | 25.19 | 25.37 | 24.80 | 24.82 | 45,779 | -0.31(-1.24%) |
Nov 11, 2009 | 25.08 | 25.21 | 24.94 | 25.13 | 63,573 | +0.31(+1.25%) |
Nov 10, 2009 | 24.57 | 24.91 | 24.57 | 24.82 | 103,132 | +0.08(+0.33%) |
Nov 09, 2009 | 24.47 | 24.74 | 24.47 | 24.74 | 93,953 | +0.38(+1.54%) |
Nov 06, 2009 | 24.14 | 24.46 | 24.08 | 24.36 | 113,832 | +0.01(+0.04%) |
Nov 05, 2009 | 24.23 | 24.54 | 24.02 | 24.35 | 171,355 | +0.35(+1.45%) |
Nov 04, 2009 | 24.14 | 24.30 | 24.00 | 24.01 | 208,607 | -0.03(-0.11%) |
Nov 03, 2009 | 23.58 | 24.09 | 23.13 | 24.03 | 288,077 | +0.40(+1.70%) |