Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.19 | 25.98 | 24.94 | 25.13 | 395,853 | +0.00(+0.00%) |
Jan 28, 2010 | 25.76 | 26.02 | 24.79 | 25.13 | 418,480 | -0.47(-1.83%) |
Jan 27, 2010 | 25.88 | 25.88 | 24.53 | 25.60 | 1,372,896 | -1.66(-6.10%) |
Jan 26, 2010 | 26.91 | 28.10 | 26.29 | 27.26 | 546,803 | +0.36(+1.32%) |
Jan 25, 2010 | 25.24 | 27.35 | 25.13 | 26.91 | 524,652 | +2.11(+8.53%) |
Jan 22, 2010 | 25.84 | 26.43 | 24.66 | 24.79 | 424,857 | -1.07(-4.12%) |
Jan 21, 2010 | 26.79 | 27.13 | 25.41 | 25.86 | 332,474 | -0.79(-2.96%) |
Jan 20, 2010 | 26.93 | 27.20 | 26.22 | 26.65 | 258,328 | -0.64(-2.35%) |
Jan 19, 2010 | 26.00 | 27.54 | 26.00 | 27.29 | 484,351 | +1.17(+4.48%) |
Jan 15, 2010 | 27.26 | 26.12 | 26.12 | 26.12 | 496,528 | -0.94(-3.46%) |
Jan 14, 2010 | 27.14 | 27.25 | 26.42 | 27.06 | 377,792 | -0.30(-1.11%) |
Jan 13, 2010 | 27.32 | 27.60 | 26.28 | 27.36 | 418,729 | +0.15(+0.54%) |
Jan 12, 2010 | 28.42 | 28.54 | 26.95 | 27.21 | 641,703 | -1.59(-5.54%) |
Jan 11, 2010 | 29.64 | 29.66 | 28.55 | 28.81 | 292,696 | -0.53(-1.80%) |
Jan 08, 2010 | 28.94 | 29.57 | 28.53 | 29.34 | 285,303 | +0.17(+0.59%) |
Jan 07, 2010 | 27.98 | 29.58 | 27.98 | 29.16 | 648,204 | +1.27(+4.54%) |
Jan 06, 2010 | 26.43 | 27.94 | 26.43 | 27.90 | 572,273 | +1.46(+5.54%) |
Jan 05, 2010 | 25.41 | 26.53 | 24.89 | 26.43 | 499,872 | +1.05(+4.13%) |
Jan 04, 2010 | 25.10 | 26.01 | 25.09 | 25.38 | 446,438 | +0.81(+3.32%) |
Dec 31, 2009 | 25.76 | 24.57 | 24.57 | 24.57 | 507,836 | -1.28(-4.96%) |
Dec 30, 2009 | 26.60 | 26.67 | 25.26 | 25.85 | 376,154 | -0.75(-2.83%) |
Dec 29, 2009 | 26.60 | 27.04 | 26.54 | 26.61 | 116,218 | +0.01(+0.03%) |
Dec 28, 2009 | 27.30 | 27.38 | 26.38 | 26.60 | 354,593 | -0.64(-2.35%) |
Dec 24, 2009 | 26.96 | 27.55 | 26.81 | 27.24 | 87,407 | +0.26(+0.96%) |
Dec 23, 2009 | 26.62 | 27.32 | 26.46 | 26.98 | 365,969 | +0.50(+1.90%) |
Dec 22, 2009 | 26.42 | 26.75 | 26.05 | 26.48 | 255,687 | +0.03(+0.13%) |
Dec 21, 2009 | 26.11 | 26.56 | 25.33 | 26.44 | 288,613 | +0.71(+2.76%) |
Dec 18, 2009 | 25.17 | 25.96 | 24.39 | 25.73 | 942,620 | +0.90(+3.63%) |
Dec 17, 2009 | 24.25 | 24.92 | 23.93 | 24.83 | 363,458 | +0.61(+2.50%) |
Dec 16, 2009 | 24.04 | 24.85 | 24.01 | 24.22 | 622,759 | +0.22(+0.90%) |
Dec 15, 2009 | 24.10 | 24.30 | 23.58 | 24.01 | 526,277 | -0.11(-0.47%) |
Dec 14, 2009 | 24.32 | 24.44 | 23.96 | 24.12 | 526,254 | +0.55(+2.32%) |
Dec 11, 2009 | 23.68 | 24.33 | 23.10 | 23.57 | 271,489 | +0.21(+0.89%) |
Dec 10, 2009 | 23.21 | 23.52 | 23.01 | 23.36 | 242,060 | +0.19(+0.82%) |
Dec 09, 2009 | 23.24 | 23.42 | 22.77 | 23.17 | 312,294 | -0.11(-0.48%) |
Dec 08, 2009 | 23.22 | 23.42 | 22.77 | 23.29 | 469,545 | -0.26(-1.10%) |
Dec 07, 2009 | 23.64 | 24.00 | 23.23 | 23.55 | 328,536 | -0.08(-0.33%) |
Dec 04, 2009 | 22.90 | 24.16 | 22.88 | 23.62 | 433,595 | +1.24(+5.54%) |
Dec 03, 2009 | 23.53 | 23.83 | 22.34 | 22.38 | 603,702 | -1.13(-4.79%) |
Dec 02, 2009 | 22.89 | 24.38 | 22.83 | 23.51 | 604,457 | +0.59(+2.57%) |
Dec 01, 2009 | 22.14 | 23.35 | 21.58 | 22.92 | 654,252 | +1.05(+4.79%) |
Nov 30, 2009 | 22.45 | 22.45 | 20.76 | 21.87 | 856,798 | -0.42(-1.90%) |
Nov 27, 2009 | 21.96 | 22.79 | 21.81 | 22.30 | 228,662 | -0.66(-2.87%) |
Nov 25, 2009 | 22.73 | 23.07 | 22.51 | 22.96 | 332,790 | +0.42(+1.88%) |
Nov 24, 2009 | 23.51 | 23.51 | 22.32 | 22.53 | 508,878 | -0.79(-3.38%) |
Nov 23, 2009 | 23.49 | 23.99 | 23.16 | 23.32 | 448,545 | +0.37(+1.62%) |
Nov 20, 2009 | 23.16 | 24.14 | 22.58 | 22.95 | 376,824 | -0.49(-2.07%) |
Nov 19, 2009 | 23.91 | 23.91 | 23.21 | 23.43 | 404,686 | -0.86(-3.53%) |
Nov 18, 2009 | 24.90 | 24.93 | 24.17 | 24.29 | 451,346 | -0.53(-2.13%) |
Nov 17, 2009 | 24.74 | 24.91 | 24.13 | 24.82 | 727,900 | -0.04(-0.17%) |
Nov 16, 2009 | 23.05 | 25.14 | 23.05 | 24.86 | 1,049,230 | +1.98(+8.63%) |
Nov 13, 2009 | 22.80 | 23.36 | 22.26 | 22.89 | 741,259 | +0.09(+0.38%) |
Nov 12, 2009 | 23.52 | 24.29 | 22.69 | 22.80 | 828,906 | -0.83(-3.52%) |
Nov 11, 2009 | 23.81 | 24.44 | 23.30 | 23.63 | 773,493 | +0.23(+0.96%) |
Nov 10, 2009 | 23.88 | 24.22 | 22.87 | 23.41 | 856,842 | -0.49(-2.03%) |
Nov 09, 2009 | 23.46 | 24.10 | 23.38 | 23.89 | 620,400 | +0.68(+2.95%) |
Nov 06, 2009 | 21.13 | 23.34 | 21.13 | 23.21 | 969,915 | +0.62(+2.72%) |
Nov 05, 2009 | 22.14 | 23.09 | 21.44 | 22.59 | 812,018 | +0.60(+2.72%) |
Nov 04, 2009 | 22.88 | 22.90 | 21.87 | 21.99 | 1,143,923 | -0.85(-3.72%) |
Nov 03, 2009 | 21.58 | 22.97 | 21.19 | 22.84 | 1,075,249 | +0.95(+4.35%) |