Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.40 | 25.78 | 25.35 | 25.48 | 5,760 | -0.02(-0.08%) |
Jan 28, 2010 | 25.76 | 25.95 | 25.26 | 25.50 | 3,616 | -0.60(-2.30%) |
Jan 27, 2010 | 26.00 | 26.10 | 25.75 | 26.10 | 4,607 | +0.14(+0.54%) |
Jan 26, 2010 | 26.03 | 26.24 | 25.96 | 25.96 | 5,112 | -0.39(-1.48%) |
Jan 25, 2010 | 26.50 | 26.50 | 26.15 | 26.35 | 6,250 | +0.85(+3.33%) |
Jan 22, 2010 | 25.90 | 26.05 | 25.50 | 25.50 | 27,086 | -0.60(-2.30%) |
Jan 21, 2010 | 26.50 | 26.50 | 25.85 | 26.10 | 10,314 | -0.94(-3.48%) |
Jan 20, 2010 | 27.25 | 27.25 | 26.80 | 27.04 | 3,121 | -0.77(-2.77%) |
Jan 19, 2010 | 27.58 | 27.90 | 27.43 | 27.81 | 25,703 | -0.14(-0.50%) |
Jan 15, 2010 | 27.95 | 27.95 | 27.95 | 0 | -0.27(-0.96%) | |
Jan 14, 2010 | 27.95 | 28.23 | 27.89 | 28.22 | 6,329 | +0.37(+1.33%) |
Jan 13, 2010 | 27.57 | 27.90 | 27.57 | 27.85 | 10,814 | -0.25(-0.89%) |
Jan 12, 2010 | 28.35 | 28.35 | 27.86 | 28.10 | 3,030 | -0.96(-3.30%) |
Jan 11, 2010 | 28.85 | 29.06 | 28.67 | 29.06 | 27,837 | +0.41(+1.43%) |
Jan 08, 2010 | 28.45 | 28.65 | 28.36 | 28.65 | 6,371 | +0.05(+0.17%) |
Jan 07, 2010 | 28.35 | 28.60 | 28.32 | 28.60 | 4,591 | +0.15(+0.53%) |
Jan 06, 2010 | 28.19 | 28.48 | 28.19 | 28.45 | 5,484 | -0.05(-0.18%) |
Jan 05, 2010 | 28.68 | 28.75 | 28.45 | 28.50 | 6,451 | +0.75(+2.70%) |
Jan 04, 2010 | 27.63 | 27.95 | 27.63 | 27.75 | 3,653 | +0.60(+2.21%) |
Dec 31, 2009 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 27.05 | 27.20 | 27.00 | 27.15 | 19,215 | -0.55(-1.99%) |
Dec 29, 2009 | 27.90 | 27.90 | 27.41 | 27.70 | 5,036 | -0.25(-0.89%) |
Dec 28, 2009 | 27.73 | 28.00 | 27.73 | 27.95 | 10,501 | +0.30(+1.08%) |
Dec 24, 2009 | 27.60 | 27.75 | 27.60 | 27.65 | 4,495 | +0.05(+0.18%) |
Dec 23, 2009 | 27.56 | 27.73 | 27.47 | 27.60 | 11,707 | +0.00(+0.00%) |
Dec 22, 2009 | 27.50 | 27.65 | 27.44 | 27.60 | 104,309 | -0.15(-0.54%) |
Dec 21, 2009 | 28.21 | 28.21 | 27.58 | 27.75 | 8,549 | -0.04(-0.14%) |
Dec 18, 2009 | 27.91 | 27.91 | 27.48 | 27.79 | 7,281 | +0.22(+0.80%) |
Dec 17, 2009 | 27.82 | 27.82 | 27.53 | 27.57 | 9,202 | -0.28(-1.01%) |
Dec 16, 2009 | 27.86 | 27.90 | 27.64 | 27.85 | 3,758 | +0.35(+1.27%) |
Dec 15, 2009 | 27.35 | 27.78 | 27.35 | 27.50 | 4,659 | +0.01(+0.04%) |
Dec 14, 2009 | 27.42 | 27.65 | 27.42 | 27.49 | 5,464 | -0.01(-0.04%) |
Dec 11, 2009 | 27.61 | 27.68 | 27.45 | 27.50 | 6,975 | -0.05(-0.18%) |
Dec 10, 2009 | 27.73 | 27.87 | 27.40 | 27.55 | 7,092 | -0.22(-0.79%) |
Dec 09, 2009 | 27.61 | 27.90 | 27.45 | 27.77 | 6,432 | -0.08(-0.29%) |
Dec 08, 2009 | 27.72 | 27.89 | 27.62 | 27.85 | 3,184 | -0.39(-1.38%) |
Dec 07, 2009 | 28.40 | 28.49 | 28.24 | 28.24 | 2,774 | +0.29(+1.04%) |
Dec 04, 2009 | 28.09 | 28.15 | 27.75 | 27.95 | 6,301 | +0.10(+0.36%) |
Dec 03, 2009 | 28.21 | 28.21 | 27.81 | 27.85 | 30,058 | -0.64(-2.25%) |
Dec 02, 2009 | 28.68 | 28.83 | 28.44 | 28.49 | 9,928 | -0.51(-1.76%) |
Dec 01, 2009 | 28.80 | 29.15 | 28.76 | 29.00 | 11,301 | +0.25(+0.87%) |
Nov 30, 2009 | 28.77 | 28.80 | 28.45 | 28.75 | 20,539 | +0.50(+1.77%) |
Nov 27, 2009 | 28.02 | 28.55 | 27.92 | 28.25 | 6,771 | -0.25(-0.88%) |
Nov 25, 2009 | 28.19 | 28.50 | 28.14 | 28.50 | 5,600 | +1.22(+4.47%) |
Nov 24, 2009 | 27.48 | 27.48 | 26.95 | 27.28 | 9,559 | +0.14(+0.52%) |
Nov 23, 2009 | 27.15 | 27.40 | 27.12 | 27.14 | 7,771 | +0.89(+3.39%) |
Nov 20, 2009 | 26.35 | 26.40 | 26.20 | 26.25 | 7,525 | -0.28(-1.06%) |
Nov 19, 2009 | 26.77 | 26.77 | 26.32 | 26.53 | 2,854 | -0.67(-2.46%) |
Nov 18, 2009 | 27.01 | 27.26 | 26.98 | 27.20 | 2,978 | +0.24(+0.89%) |
Nov 17, 2009 | 27.06 | 27.06 | 26.70 | 26.96 | 13,163 | -0.24(-0.88%) |
Nov 16, 2009 | 27.20 | 27.52 | 27.20 | 27.20 | 10,655 | +0.52(+1.95%) |
Nov 13, 2009 | 26.48 | 26.77 | 26.39 | 26.68 | 10,373 | +0.28(+1.06%) |
Nov 12, 2009 | 27.00 | 27.00 | 26.34 | 26.40 | 9,412 | -0.44(-1.64%) |
Nov 11, 2009 | 26.91 | 26.95 | 26.60 | 26.84 | 20,284 | +0.47(+1.78%) |
Nov 10, 2009 | 26.23 | 26.45 | 26.15 | 26.37 | 8,059 | +0.12(+0.46%) |
Nov 09, 2009 | 26.00 | 26.25 | 26.00 | 26.25 | 7,233 | +0.70(+2.74%) |
Nov 06, 2009 | 25.20 | 25.65 | 25.19 | 25.55 | 20,460 | +0.02(+0.08%) |
Nov 05, 2009 | 25.30 | 25.59 | 25.30 | 25.53 | 9,019 | +0.53(+2.12%) |
Nov 04, 2009 | 25.00 | 25.20 | 24.92 | 25.00 | 7,534 | +0.95(+3.95%) |
Nov 03, 2009 | 24.00 | 24.20 | 23.91 | 24.05 | 6,055 | +0.05(+0.21%) |