Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.90 | 25.45 | 24.80 | 24.94 | 5,319,681 | +0.12(+0.48%) |
Jan 28, 2010 | 25.16 | 25.32 | 24.59 | 24.82 | 3,183,522 | -0.21(-0.85%) |
Jan 27, 2010 | 25.24 | 25.40 | 24.85 | 25.04 | 2,601,795 | -0.13(-0.51%) |
Jan 26, 2010 | 25.00 | 25.45 | 24.83 | 25.16 | 3,018,303 | +0.09(+0.34%) |
Jan 25, 2010 | 25.55 | 25.68 | 25.03 | 25.08 | 3,236,817 | -0.23(-0.91%) |
Jan 22, 2010 | 25.87 | 25.87 | 25.19 | 25.31 | 5,237,958 | -0.68(-2.63%) |
Jan 21, 2010 | 26.25 | 26.70 | 25.91 | 25.99 | 6,157,360 | -0.29(-1.11%) |
Jan 20, 2010 | 26.18 | 26.38 | 25.97 | 26.29 | 5,611,927 | -0.08(-0.29%) |
Jan 19, 2010 | 25.22 | 26.45 | 25.22 | 26.36 | 6,829,979 | +1.16(+4.58%) |
Jan 18, 2010 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 25.62 | 25.65 | 24.92 | 25.21 | 5,147,665 | -0.45(-1.74%) |
Jan 14, 2010 | 25.32 | 25.69 | 25.31 | 25.65 | 3,353,342 | +0.26(+1.01%) |
Jan 13, 2010 | 25.38 | 25.49 | 25.10 | 25.39 | 3,103,885 | +0.16(+0.64%) |
Jan 12, 2010 | 25.69 | 25.73 | 24.95 | 25.23 | 5,068,738 | -0.60(-2.32%) |
Jan 11, 2010 | 25.69 | 25.88 | 25.47 | 25.83 | 3,899,270 | +0.12(+0.47%) |
Jan 08, 2010 | 25.81 | 25.81 | 25.46 | 25.71 | 2,062,065 | -0.14(-0.53%) |
Jan 07, 2010 | 25.62 | 26.02 | 25.27 | 25.85 | 7,359,278 | +0.27(+1.04%) |
Jan 06, 2010 | 25.61 | 25.99 | 25.51 | 25.58 | 4,222,625 | -0.13(-0.50%) |
Jan 05, 2010 | 25.66 | 25.73 | 25.29 | 25.71 | 5,050,316 | +0.05(+0.20%) |
Jan 04, 2010 | 25.73 | 25.92 | 25.51 | 25.66 | 3,660,125 | +0.21(+0.84%) |
Jan 01, 2010 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 25.68 | 25.89 | 25.39 | 25.45 | 2,355,272 | -0.15(-0.57%) |
Dec 30, 2009 | 25.42 | 25.81 | 25.42 | 25.59 | 3,336,597 | -0.08(-0.30%) |
Dec 29, 2009 | 25.34 | 25.76 | 25.31 | 25.67 | 4,314,958 | +0.32(+1.25%) |
Dec 28, 2009 | 25.28 | 25.44 | 25.21 | 25.35 | 3,086,763 | +0.05(+0.20%) |
Dec 25, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.00(+0.00%) |
Dec 24, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.07(+0.27%) |
Dec 23, 2009 | 25.56 | 25.63 | 25.22 | 25.23 | 4,012,375 | -0.21(-0.81%) |
Dec 22, 2009 | 25.88 | 25.88 | 25.41 | 25.44 | 4,340,616 | -0.42(-1.62%) |
Dec 21, 2009 | 25.75 | 26.19 | 25.75 | 25.86 | 5,545,465 | +0.18(+0.70%) |
Dec 18, 2009 | 25.61 | 25.72 | 25.01 | 25.68 | 6,221,343 | +0.08(+0.30%) |
Dec 17, 2009 | 26.13 | 26.13 | 25.42 | 25.60 | 4,857,094 | -0.55(-2.09%) |
Dec 16, 2009 | 26.32 | 26.49 | 25.96 | 26.15 | 4,106,230 | +0.12(+0.46%) |
Dec 15, 2009 | 26.23 | 26.33 | 25.61 | 26.03 | 4,247,562 | +0.01(+0.03%) |
Dec 14, 2009 | 25.95 | 26.10 | 25.87 | 26.02 | 4,959,298 | -0.45(-1.68%) |
Dec 11, 2009 | 26.42 | 26.66 | 26.35 | 26.46 | 5,437,986 | +0.07(+0.26%) |
Dec 10, 2009 | 25.77 | 26.53 | 25.75 | 26.40 | 4,252,321 | +0.67(+2.59%) |
Dec 09, 2009 | 25.99 | 26.04 | 25.39 | 25.73 | 3,209,047 | -0.15(-0.60%) |
Dec 08, 2009 | 25.92 | 25.99 | 25.41 | 25.88 | 4,123,331 | -0.15(-0.59%) |
Dec 07, 2009 | 25.45 | 26.23 | 25.26 | 26.04 | 6,624,744 | +0.61(+2.39%) |
Dec 04, 2009 | 25.54 | 25.81 | 25.17 | 25.43 | 8,311,549 | +0.17(+0.68%) |
Dec 03, 2009 | 25.83 | 25.85 | 25.22 | 25.26 | 5,474,174 | -0.49(-1.89%) |
Dec 02, 2009 | 25.61 | 25.87 | 25.47 | 25.75 | 5,975,476 | +0.06(+0.23%) |
Dec 01, 2009 | 25.65 | 25.90 | 25.42 | 25.69 | 5,166,557 | +0.32(+1.25%) |
Nov 30, 2009 | 25.75 | 25.75 | 25.06 | 25.37 | 4,987,925 | -0.33(-1.30%) |
Nov 27, 2009 | 25.40 | 25.87 | 25.15 | 25.70 | 1,585,729 | -0.34(-1.31%) |
Nov 26, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.00(+0.00%) |
Nov 25, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.17(+0.66%) |
Nov 24, 2009 | 25.88 | 26.15 | 25.70 | 25.87 | 5,375,252 | -0.04(-0.17%) |
Nov 23, 2009 | 26.05 | 26.26 | 25.70 | 25.92 | 3,139,709 | +0.26(+1.00%) |
Nov 20, 2009 | 26.17 | 26.24 | 25.55 | 25.66 | 4,140,184 | -0.64(-2.44%) |
Nov 19, 2009 | 26.05 | 26.32 | 25.45 | 26.30 | 4,381,694 | -0.05(-0.19%) |
Nov 18, 2009 | 26.71 | 26.73 | 25.99 | 26.35 | 4,990,859 | -0.41(-1.54%) |
Nov 17, 2009 | 26.88 | 26.97 | 26.32 | 26.76 | 3,463,719 | -0.10(-0.38%) |
Nov 16, 2009 | 26.64 | 27.01 | 26.54 | 26.87 | 4,222,128 | +0.40(+1.52%) |
Nov 13, 2009 | 26.00 | 26.53 | 25.91 | 26.46 | 4,434,334 | +0.57(+2.22%) |
Nov 12, 2009 | 26.37 | 26.45 | 25.79 | 25.89 | 4,153,921 | -0.48(-1.82%) |
Nov 11, 2009 | 26.61 | 26.75 | 26.11 | 26.37 | 4,203,995 | +0.07(+0.26%) |
Nov 10, 2009 | 26.14 | 26.48 | 25.99 | 26.30 | 3,765,824 | +0.15(+0.59%) |
Nov 09, 2009 | 25.81 | 26.19 | 25.63 | 26.15 | 5,325,898 | +0.50(+1.97%) |
Nov 06, 2009 | 25.59 | 25.68 | 25.03 | 25.64 | 4,111,602 | +0.18(+0.71%) |
Nov 05, 2009 | 24.79 | 25.67 | 24.79 | 25.46 | 5,190,264 | +0.86(+3.51%) |
Nov 04, 2009 | 25.24 | 25.35 | 24.52 | 24.60 | 4,689,589 | +0.05(+0.21%) |
Nov 03, 2009 | 24.29 | 24.88 | 23.85 | 24.55 | 5,857,040 | +0.54(+2.25%) |