Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.30 | 27.41 | 26.86 | 27.00 | 397,505 | -0.17(-0.62%) |
Jan 28, 2010 | 27.11 | 27.48 | 26.71 | 27.16 | 334,329 | +0.04(+0.15%) |
Jan 27, 2010 | 26.79 | 27.43 | 26.79 | 27.12 | 304,108 | +0.18(+0.65%) |
Jan 26, 2010 | 27.11 | 27.31 | 26.82 | 26.95 | 243,048 | -0.31(-1.13%) |
Jan 25, 2010 | 27.40 | 27.45 | 26.90 | 27.26 | 311,947 | -0.01(-0.03%) |
Jan 22, 2010 | 27.40 | 27.91 | 27.04 | 27.26 | 337,874 | -0.18(-0.67%) |
Jan 21, 2010 | 27.85 | 27.87 | 27.06 | 27.45 | 333,248 | -0.39(-1.39%) |
Jan 20, 2010 | 27.72 | 27.91 | 27.13 | 27.83 | 301,703 | +0.06(+0.22%) |
Jan 19, 2010 | 27.05 | 27.85 | 26.81 | 27.77 | 478,765 | +0.85(+3.16%) |
Jan 15, 2010 | 27.12 | 26.92 | 26.92 | 26.92 | 350,539 | -0.07(-0.26%) |
Jan 14, 2010 | 27.23 | 27.23 | 26.51 | 26.99 | 469,496 | -0.24(-0.87%) |
Jan 13, 2010 | 27.44 | 27.63 | 27.00 | 27.23 | 441,206 | -0.22(-0.80%) |
Jan 12, 2010 | 27.06 | 27.64 | 26.85 | 27.45 | 330,845 | +0.14(+0.51%) |
Jan 11, 2010 | 26.86 | 27.38 | 26.84 | 27.31 | 351,725 | +0.49(+1.83%) |
Jan 08, 2010 | 26.79 | 26.90 | 26.56 | 26.82 | 223,909 | -0.13(-0.49%) |
Jan 07, 2010 | 27.06 | 27.49 | 26.62 | 26.95 | 356,693 | -0.11(-0.39%) |
Jan 06, 2010 | 27.04 | 27.26 | 26.80 | 27.05 | 400,813 | -0.09(-0.32%) |
Jan 05, 2010 | 27.87 | 27.88 | 27.08 | 27.14 | 374,164 | -0.75(-2.71%) |
Jan 04, 2010 | 28.35 | 28.41 | 27.80 | 27.90 | 346,787 | -0.11(-0.38%) |
Dec 31, 2009 | 28.33 | 28.00 | 28.00 | 28.00 | 386,322 | -0.28(-0.99%) |
Dec 30, 2009 | 28.20 | 28.41 | 28.13 | 28.28 | 330,786 | +0.05(+0.19%) |
Dec 29, 2009 | 28.29 | 28.33 | 28.08 | 28.23 | 340,114 | +0.08(+0.28%) |
Dec 28, 2009 | 27.87 | 28.19 | 27.81 | 28.15 | 551,422 | +0.38(+1.36%) |
Dec 24, 2009 | 27.73 | 27.79 | 27.45 | 27.77 | 111,485 | +0.19(+0.70%) |
Dec 23, 2009 | 26.89 | 27.81 | 26.83 | 27.58 | 463,483 | +0.75(+2.81%) |
Dec 22, 2009 | 26.61 | 26.89 | 26.45 | 26.83 | 264,470 | +0.25(+0.92%) |
Dec 21, 2009 | 26.44 | 26.89 | 26.26 | 26.58 | 239,596 | +0.18(+0.70%) |
Dec 18, 2009 | 26.59 | 26.76 | 26.17 | 26.40 | 1,101,629 | -0.11(-0.43%) |
Dec 17, 2009 | 26.40 | 26.64 | 26.09 | 26.51 | 441,827 | +0.02(+0.07%) |
Dec 16, 2009 | 26.62 | 27.06 | 26.41 | 26.49 | 469,938 | -0.06(-0.23%) |
Dec 15, 2009 | 26.89 | 26.98 | 26.54 | 26.55 | 289,535 | -0.32(-1.18%) |
Dec 14, 2009 | 26.78 | 27.02 | 26.65 | 26.87 | 223,980 | +0.03(+0.10%) |
Dec 11, 2009 | 26.80 | 27.16 | 26.68 | 26.84 | 272,504 | +0.23(+0.86%) |
Dec 10, 2009 | 26.61 | 27.02 | 26.46 | 26.61 | 268,833 | -0.05(-0.20%) |
Dec 09, 2009 | 26.54 | 26.83 | 26.32 | 26.67 | 332,537 | +0.18(+0.70%) |
Dec 08, 2009 | 25.58 | 26.76 | 25.54 | 26.48 | 985,351 | -0.81(-2.96%) |
Dec 07, 2009 | 26.92 | 27.69 | 26.80 | 27.29 | 667,582 | +0.29(+1.07%) |
Dec 04, 2009 | 26.68 | 27.54 | 26.57 | 27.00 | 634,520 | +0.74(+2.81%) |
Dec 03, 2009 | 26.84 | 27.00 | 26.23 | 26.26 | 499,660 | -0.59(-2.19%) |
Dec 02, 2009 | 26.97 | 27.40 | 26.78 | 26.85 | 372,720 | +0.01(+0.03%) |
Dec 01, 2009 | 27.10 | 27.23 | 26.64 | 26.84 | 384,123 | +0.00(+0.00%) |
Nov 30, 2009 | 26.85 | 27.03 | 26.17 | 26.84 | 953,109 | -0.02(-0.07%) |
Nov 27, 2009 | 27.03 | 27.24 | 26.85 | 26.86 | 191,575 | -0.53(-1.92%) |
Nov 25, 2009 | 27.40 | 27.62 | 27.33 | 27.39 | 224,472 | -0.01(-0.03%) |
Nov 24, 2009 | 27.48 | 27.55 | 27.04 | 27.40 | 288,850 | -0.16(-0.57%) |
Nov 23, 2009 | 27.36 | 27.77 | 27.33 | 27.55 | 368,137 | +0.54(+1.98%) |
Nov 20, 2009 | 26.80 | 27.26 | 26.74 | 27.02 | 486,265 | +0.17(+0.62%) |
Nov 19, 2009 | 26.99 | 27.11 | 26.26 | 26.85 | 576,901 | -0.39(-1.42%) |
Nov 18, 2009 | 28.05 | 28.16 | 26.96 | 27.24 | 475,567 | -0.73(-2.60%) |
Nov 17, 2009 | 28.20 | 28.20 | 27.21 | 27.97 | 759,302 | -0.25(-0.87%) |
Nov 16, 2009 | 28.05 | 28.45 | 28.05 | 28.21 | 354,757 | +0.39(+1.42%) |
Nov 13, 2009 | 27.69 | 28.05 | 27.47 | 27.82 | 522,161 | -0.08(-0.28%) |
Nov 12, 2009 | 27.95 | 28.20 | 27.75 | 27.90 | 411,240 | -0.17(-0.59%) |
Nov 11, 2009 | 28.43 | 28.48 | 27.78 | 28.06 | 368,191 | -0.11(-0.37%) |
Nov 10, 2009 | 28.26 | 28.40 | 28.07 | 28.17 | 372,672 | -0.24(-0.83%) |
Nov 09, 2009 | 28.37 | 28.70 | 28.17 | 28.40 | 299,711 | +0.24(+0.84%) |
Nov 06, 2009 | 27.97 | 28.30 | 27.56 | 28.17 | 496,725 | +0.04(+0.16%) |
Nov 05, 2009 | 27.89 | 28.29 | 27.42 | 28.12 | 525,794 | +0.23(+0.82%) |
Nov 04, 2009 | 28.14 | 28.38 | 27.77 | 27.90 | 410,804 | -0.22(-0.78%) |
Nov 03, 2009 | 27.62 | 28.12 | 27.25 | 28.12 | 625,173 | +0.34(+1.23%) |