Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.22 | 25.47 | 24.84 | 24.84 | 554,517 | -0.33(-1.32%) |
Jan 28, 2010 | 25.58 | 25.59 | 25.03 | 25.17 | 663,987 | -0.36(-1.39%) |
Jan 27, 2010 | 25.42 | 25.57 | 25.14 | 25.52 | 477,248 | +0.02(+0.08%) |
Jan 26, 2010 | 25.53 | 25.76 | 25.46 | 25.51 | 494,976 | -0.07(-0.29%) |
Jan 25, 2010 | 25.67 | 25.75 | 25.44 | 25.58 | 362,584 | +0.04(+0.15%) |
Jan 22, 2010 | 26.03 | 26.08 | 25.49 | 25.54 | 300,156 | -0.51(-1.94%) |
Jan 21, 2010 | 26.41 | 26.50 | 26.04 | 26.05 | 470,513 | -0.34(-1.29%) |
Jan 20, 2010 | 26.35 | 26.41 | 26.10 | 26.39 | 606,606 | -0.18(-0.68%) |
Jan 19, 2010 | 26.22 | 26.57 | 26.22 | 26.57 | 427,911 | +0.36(+1.39%) |
Jan 15, 2010 | 26.50 | 26.21 | 26.21 | 26.21 | 714,646 | -0.33(-1.25%) |
Jan 14, 2010 | 26.43 | 26.56 | 26.37 | 26.54 | 236,110 | +0.07(+0.25%) |
Jan 13, 2010 | 26.24 | 26.49 | 26.08 | 26.47 | 263,697 | +0.31(+1.18%) |
Jan 12, 2010 | 26.24 | 26.31 | 26.03 | 26.16 | 306,886 | -0.29(-1.10%) |
Jan 11, 2010 | 26.54 | 26.61 | 26.37 | 26.45 | 632,727 | -0.02(-0.06%) |
Jan 08, 2010 | 26.26 | 26.47 | 26.20 | 26.47 | 339,479 | +0.16(+0.62%) |
Jan 07, 2010 | 26.09 | 26.33 | 25.97 | 26.31 | 412,213 | +0.20(+0.78%) |
Jan 06, 2010 | 25.93 | 26.12 | 25.93 | 26.10 | 351,506 | +0.16(+0.63%) |
Jan 05, 2010 | 25.89 | 25.96 | 25.75 | 25.94 | 848,463 | +0.03(+0.13%) |
Jan 04, 2010 | 25.73 | 25.98 | 25.69 | 25.91 | 3,691,347 | +0.41(+1.62%) |
Dec 31, 2009 | 25.88 | 25.49 | 25.49 | 25.49 | 280,116 | -0.36(-1.39%) |
Dec 30, 2009 | 25.84 | 25.99 | 25.77 | 25.85 | 155,127 | -0.09(-0.36%) |
Dec 29, 2009 | 26.04 | 26.04 | 25.92 | 25.95 | 249,081 | -0.00(-0.02%) |
Dec 28, 2009 | 26.13 | 26.17 | 25.90 | 25.95 | 442,641 | -0.08(-0.30%) |
Dec 24, 2009 | 25.97 | 26.04 | 25.95 | 26.03 | 112,028 | -0.04(-0.15%) |
Dec 23, 2009 | 25.94 | 26.07 | 25.81 | 26.07 | 508,702 | +0.23(+0.88%) |
Dec 22, 2009 | 25.67 | 25.85 | 25.63 | 25.84 | 319,545 | +0.19(+0.72%) |
Dec 21, 2009 | 25.47 | 25.66 | 25.47 | 25.65 | 344,719 | +0.36(+1.44%) |
Dec 18, 2009 | 25.22 | 25.30 | 25.01 | 25.29 | 210,172 | +0.18(+0.71%) |
Dec 17, 2009 | 25.14 | 25.27 | 25.04 | 25.11 | 230,970 | -0.30(-1.19%) |
Dec 16, 2009 | 25.34 | 25.44 | 25.27 | 25.41 | 243,820 | +0.22(+0.86%) |
Dec 15, 2009 | 25.12 | 25.29 | 25.08 | 25.20 | 259,900 | -0.06(-0.24%) |
Dec 14, 2009 | 25.14 | 25.26 | 25.12 | 25.26 | 131,605 | +0.36(+1.44%) |
Dec 11, 2009 | 24.78 | 24.91 | 24.67 | 24.90 | 152,941 | +0.25(+1.00%) |
Dec 10, 2009 | 24.68 | 24.83 | 24.58 | 24.65 | 161,127 | +0.10(+0.41%) |
Dec 09, 2009 | 24.53 | 24.63 | 24.37 | 24.55 | 126,419 | -0.00(-0.02%) |
Dec 08, 2009 | 24.56 | 24.76 | 24.38 | 24.55 | 352,155 | -0.20(-0.83%) |
Dec 07, 2009 | 24.72 | 24.93 | 24.68 | 24.76 | 571,233 | -0.04(-0.16%) |
Dec 04, 2009 | 24.71 | 24.97 | 24.41 | 24.80 | 274,141 | +0.45(+1.84%) |
Dec 03, 2009 | 24.66 | 24.82 | 24.34 | 24.35 | 163,621 | -0.20(-0.83%) |
Dec 02, 2009 | 24.38 | 24.67 | 24.38 | 24.55 | 171,238 | +0.19(+0.78%) |
Dec 01, 2009 | 24.22 | 24.44 | 24.20 | 24.37 | 226,379 | +0.34(+1.40%) |
Nov 30, 2009 | 23.87 | 24.03 | 23.68 | 24.03 | 230,562 | +0.11(+0.47%) |
Nov 27, 2009 | 23.46 | 24.18 | 23.20 | 23.92 | 77,840 | -0.48(-1.97%) |
Nov 25, 2009 | 24.33 | 24.44 | 24.25 | 24.40 | 257,994 | +0.15(+0.64%) |
Nov 24, 2009 | 24.32 | 24.32 | 24.05 | 24.24 | 342,828 | -0.09(-0.35%) |
Nov 23, 2009 | 24.36 | 24.62 | 24.25 | 24.33 | 238,068 | +0.22(+0.93%) |
Nov 20, 2009 | 24.09 | 24.16 | 23.97 | 24.10 | 430,582 | -0.08(-0.32%) |
Nov 19, 2009 | 24.54 | 24.54 | 24.09 | 24.18 | 194,979 | -0.53(-2.14%) |
Nov 18, 2009 | 24.75 | 24.80 | 24.59 | 24.71 | 158,867 | -0.05(-0.19%) |
Nov 17, 2009 | 24.69 | 24.83 | 24.66 | 24.76 | 223,288 | -0.03(-0.11%) |
Nov 16, 2009 | 24.57 | 24.94 | 24.57 | 24.78 | 296,975 | +0.39(+1.58%) |
Nov 13, 2009 | 24.25 | 24.48 | 24.09 | 24.40 | 205,273 | +0.24(+0.98%) |
Nov 12, 2009 | 24.55 | 24.65 | 24.13 | 24.16 | 141,121 | -0.34(-1.37%) |
Nov 11, 2009 | 24.50 | 24.71 | 24.34 | 24.50 | 255,723 | +0.20(+0.81%) |
Nov 10, 2009 | 24.22 | 24.42 | 24.12 | 24.30 | 273,839 | -0.05(-0.21%) |
Nov 09, 2009 | 23.96 | 24.35 | 23.95 | 24.35 | 392,494 | +0.62(+2.61%) |
Nov 06, 2009 | 23.58 | 23.89 | 23.48 | 23.73 | 187,129 | -0.05(-0.21%) |
Nov 05, 2009 | 23.39 | 23.78 | 23.36 | 23.78 | 214,549 | +0.60(+2.57%) |
Nov 04, 2009 | 23.46 | 23.62 | 23.18 | 23.19 | 261,111 | -0.09(-0.40%) |
Nov 03, 2009 | 22.87 | 23.32 | 22.81 | 23.28 | 166,305 | +0.26(+1.14%) |