Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.95 | 27.25 | 26.74 | 27.10 | 1,788,654 | +0.23(+0.85%) |
Jan 28, 2010 | 27.28 | 27.28 | 26.77 | 26.87 | 1,317,493 | -0.36(-1.31%) |
Jan 27, 2010 | 26.65 | 27.23 | 26.65 | 27.23 | 1,200,443 | +0.47(+1.77%) |
Jan 26, 2010 | 26.95 | 27.02 | 26.69 | 26.75 | 769,459 | -0.22(-0.82%) |
Jan 25, 2010 | 26.85 | 27.03 | 26.56 | 26.97 | 1,314,437 | +0.36(+1.34%) |
Jan 22, 2010 | 26.84 | 26.84 | 26.53 | 26.62 | 1,301,171 | -0.15(-0.57%) |
Jan 21, 2010 | 26.87 | 27.31 | 26.76 | 26.77 | 1,232,044 | -0.14(-0.50%) |
Jan 20, 2010 | 26.89 | 26.98 | 26.61 | 26.90 | 755,559 | -0.14(-0.50%) |
Jan 19, 2010 | 26.81 | 27.06 | 26.79 | 27.04 | 645,570 | +0.16(+0.60%) |
Jan 15, 2010 | 26.99 | 26.88 | 26.88 | 26.88 | 916,248 | -0.20(-0.75%) |
Jan 14, 2010 | 26.82 | 27.08 | 26.69 | 27.08 | 512,767 | +0.18(+0.66%) |
Jan 13, 2010 | 26.63 | 26.92 | 26.61 | 26.90 | 793,371 | +0.27(+1.02%) |
Jan 12, 2010 | 26.72 | 26.82 | 26.49 | 26.63 | 868,656 | -0.16(-0.60%) |
Jan 11, 2010 | 27.10 | 27.18 | 26.73 | 26.79 | 685,823 | -0.25(-0.94%) |
Jan 08, 2010 | 26.95 | 27.07 | 26.82 | 27.05 | 756,517 | +0.01(+0.03%) |
Jan 07, 2010 | 26.82 | 27.05 | 26.72 | 27.04 | 633,264 | +0.11(+0.41%) |
Jan 06, 2010 | 26.66 | 27.00 | 26.56 | 26.93 | 958,901 | +0.29(+1.08%) |
Jan 05, 2010 | 26.61 | 26.67 | 26.29 | 26.64 | 1,120,375 | -0.01(-0.03%) |
Jan 04, 2010 | 26.38 | 26.69 | 26.29 | 26.65 | 886,391 | +0.49(+1.88%) |
Dec 31, 2009 | 26.62 | 26.16 | 26.16 | 26.16 | 601,542 | -0.44(-1.66%) |
Dec 30, 2009 | 26.59 | 26.79 | 26.51 | 26.60 | 375,471 | -0.08(-0.29%) |
Dec 29, 2009 | 26.61 | 26.68 | 26.56 | 26.67 | 372,420 | +0.14(+0.51%) |
Dec 28, 2009 | 26.59 | 26.72 | 26.47 | 26.54 | 374,064 | -0.04(-0.16%) |
Dec 24, 2009 | 26.50 | 26.62 | 26.44 | 26.58 | 187,439 | +0.11(+0.42%) |
Dec 23, 2009 | 26.54 | 26.74 | 26.40 | 26.47 | 591,446 | -0.08(-0.32%) |
Dec 22, 2009 | 26.19 | 26.56 | 26.07 | 26.56 | 902,862 | +0.43(+1.65%) |
Dec 21, 2009 | 25.97 | 26.23 | 25.96 | 26.12 | 837,843 | +0.34(+1.31%) |
Dec 18, 2009 | 25.63 | 25.83 | 25.60 | 25.79 | 1,186,633 | +0.25(+0.96%) |
Dec 17, 2009 | 25.73 | 25.74 | 25.52 | 25.54 | 653,677 | -0.37(-1.44%) |
Dec 16, 2009 | 25.79 | 25.97 | 25.71 | 25.91 | 703,338 | +0.17(+0.66%) |
Dec 15, 2009 | 25.86 | 25.90 | 25.71 | 25.74 | 601,284 | -0.16(-0.62%) |
Dec 14, 2009 | 25.84 | 25.99 | 25.78 | 25.90 | 585,076 | +0.28(+1.09%) |
Dec 11, 2009 | 25.55 | 25.69 | 25.53 | 25.62 | 787,519 | +0.14(+0.53%) |
Dec 10, 2009 | 25.44 | 25.62 | 25.36 | 25.49 | 991,550 | +0.13(+0.50%) |
Dec 09, 2009 | 25.36 | 25.57 | 25.18 | 25.36 | 952,916 | +0.03(+0.13%) |
Dec 08, 2009 | 25.48 | 25.54 | 25.24 | 25.33 | 621,167 | -0.23(-0.89%) |
Dec 07, 2009 | 25.40 | 25.83 | 25.38 | 25.56 | 1,602,114 | +0.17(+0.67%) |
Dec 04, 2009 | 25.19 | 25.50 | 25.05 | 25.39 | 1,447,899 | +0.41(+1.63%) |
Dec 03, 2009 | 24.92 | 25.18 | 24.72 | 24.98 | 1,434,515 | +0.04(+0.17%) |
Dec 02, 2009 | 24.77 | 25.01 | 24.71 | 24.94 | 903,036 | +0.19(+0.79%) |
Dec 01, 2009 | 24.45 | 24.79 | 24.40 | 24.74 | 1,152,691 | +0.48(+1.99%) |
Nov 30, 2009 | 24.38 | 24.38 | 24.10 | 24.26 | 1,216,533 | -0.14(-0.59%) |
Nov 27, 2009 | 24.43 | 24.64 | 24.31 | 24.41 | 474,747 | -0.62(-2.47%) |
Nov 25, 2009 | 25.01 | 25.07 | 24.85 | 25.02 | 664,163 | +0.11(+0.44%) |
Nov 24, 2009 | 24.84 | 25.02 | 24.72 | 24.91 | 1,048,279 | +0.11(+0.44%) |
Nov 23, 2009 | 24.89 | 24.98 | 24.70 | 24.80 | 747,136 | +0.43(+1.77%) |
Nov 20, 2009 | 24.41 | 24.56 | 24.23 | 24.37 | 842,919 | -0.03(-0.14%) |
Nov 19, 2009 | 24.52 | 24.57 | 24.18 | 24.41 | 1,181,610 | -0.23(-0.93%) |
Nov 18, 2009 | 24.78 | 24.80 | 24.57 | 24.63 | 510,391 | -0.16(-0.65%) |
Nov 17, 2009 | 24.89 | 24.89 | 24.65 | 24.80 | 474,675 | -0.08(-0.31%) |
Nov 16, 2009 | 24.74 | 24.90 | 24.63 | 24.87 | 824,066 | +0.22(+0.89%) |
Nov 13, 2009 | 24.53 | 24.69 | 24.42 | 24.65 | 961,674 | +0.09(+0.38%) |
Nov 12, 2009 | 24.69 | 24.83 | 24.48 | 24.56 | 1,448,611 | -0.10(-0.41%) |
Nov 11, 2009 | 24.77 | 24.77 | 24.56 | 24.66 | 1,122,646 | +0.01(+0.03%) |
Nov 10, 2009 | 24.56 | 24.74 | 24.56 | 24.65 | 1,441,058 | -0.03(-0.14%) |
Nov 09, 2009 | 24.21 | 24.68 | 24.09 | 24.68 | 984,256 | +0.55(+2.28%) |
Nov 06, 2009 | 24.06 | 24.20 | 23.85 | 24.13 | 1,283,451 | -0.03(-0.11%) |
Nov 05, 2009 | 23.48 | 24.16 | 23.39 | 24.16 | 1,367,079 | +0.75(+3.18%) |
Nov 04, 2009 | 23.44 | 23.91 | 23.35 | 23.41 | 1,333,610 | +0.08(+0.36%) |
Nov 03, 2009 | 23.38 | 23.42 | 23.18 | 23.33 | 1,587,418 | -0.08(-0.33%) |