Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.81 | 25.27 | 24.05 | 24.13 | 1,464,368 | -0.54(-2.18%) |
Jan 28, 2010 | 25.09 | 25.18 | 24.50 | 24.67 | 1,650,689 | -0.32(-1.29%) |
Jan 27, 2010 | 25.18 | 25.33 | 24.52 | 24.99 | 1,560,688 | -0.18(-0.70%) |
Jan 26, 2010 | 25.05 | 25.29 | 24.67 | 25.16 | 1,540,987 | -0.01(-0.05%) |
Jan 25, 2010 | 24.32 | 25.32 | 24.24 | 25.18 | 1,646,003 | +1.06(+4.39%) |
Jan 22, 2010 | 24.86 | 24.89 | 24.01 | 24.12 | 983,461 | -0.87(-3.48%) |
Jan 21, 2010 | 25.82 | 26.06 | 24.97 | 24.99 | 1,079,951 | -0.87(-3.38%) |
Jan 20, 2010 | 25.98 | 26.06 | 25.60 | 25.86 | 1,140,469 | -0.64(-2.41%) |
Jan 19, 2010 | 26.08 | 26.51 | 26.06 | 26.50 | 951,348 | +0.23(+0.86%) |
Jan 15, 2010 | 26.76 | 26.28 | 26.28 | 26.28 | 2,749,993 | -0.41(-1.52%) |
Jan 14, 2010 | 26.96 | 27.18 | 26.39 | 26.68 | 1,320,663 | -0.39(-1.45%) |
Jan 13, 2010 | 27.25 | 27.27 | 26.32 | 27.07 | 1,306,253 | -0.06(-0.23%) |
Jan 12, 2010 | 27.79 | 27.79 | 26.70 | 27.14 | 1,994,679 | -0.93(-3.32%) |
Jan 11, 2010 | 28.53 | 28.66 | 27.78 | 28.07 | 1,116,168 | -0.37(-1.29%) |
Jan 08, 2010 | 27.97 | 28.49 | 27.93 | 28.43 | 686,961 | +0.32(+1.15%) |
Jan 07, 2010 | 28.07 | 28.20 | 27.52 | 28.11 | 1,150,075 | -0.15(-0.51%) |
Jan 06, 2010 | 27.07 | 28.41 | 27.06 | 28.26 | 2,112,330 | +1.19(+4.40%) |
Jan 05, 2010 | 26.71 | 27.08 | 26.35 | 27.07 | 1,077,677 | +0.33(+1.22%) |
Jan 04, 2010 | 26.15 | 26.74 | 26.15 | 26.74 | 1,153,802 | +0.93(+3.59%) |
Dec 31, 2009 | 25.96 | 25.81 | 25.81 | 25.81 | 1,304,943 | -0.03(-0.10%) |
Dec 30, 2009 | 25.84 | 26.04 | 25.66 | 25.84 | 989,145 | -0.21(-0.80%) |
Dec 29, 2009 | 26.39 | 26.46 | 26.02 | 26.05 | 672,070 | -0.22(-0.86%) |
Dec 28, 2009 | 26.27 | 26.60 | 26.16 | 26.27 | 1,498,052 | +0.25(+0.95%) |
Dec 24, 2009 | 26.18 | 26.32 | 25.96 | 26.02 | 240,015 | -0.13(-0.51%) |
Dec 23, 2009 | 26.18 | 26.37 | 25.90 | 26.16 | 830,908 | +0.10(+0.39%) |
Dec 22, 2009 | 25.87 | 26.06 | 25.66 | 26.06 | 608,598 | +0.35(+1.37%) |
Dec 21, 2009 | 25.38 | 25.84 | 25.38 | 25.70 | 648,993 | +0.47(+1.85%) |
Dec 18, 2009 | 25.39 | 25.42 | 24.98 | 25.23 | 1,219,403 | +0.14(+0.56%) |
Dec 17, 2009 | 25.07 | 25.20 | 24.84 | 25.09 | 575,333 | -0.23(-0.91%) |
Dec 16, 2009 | 24.97 | 25.32 | 24.79 | 25.32 | 603,490 | +0.49(+1.95%) |
Dec 15, 2009 | 24.38 | 25.02 | 24.37 | 24.84 | 707,566 | +0.27(+1.10%) |
Dec 14, 2009 | 24.54 | 24.72 | 24.51 | 24.57 | 850,498 | +0.59(+2.45%) |
Dec 11, 2009 | 23.95 | 24.29 | 23.78 | 23.98 | 1,024,856 | +0.15(+0.65%) |
Dec 10, 2009 | 23.80 | 24.11 | 23.67 | 23.83 | 1,205,451 | +0.26(+1.12%) |
Dec 09, 2009 | 23.30 | 23.66 | 23.09 | 23.56 | 1,531,807 | +0.18(+0.77%) |
Dec 08, 2009 | 23.39 | 23.87 | 23.22 | 23.38 | 1,593,574 | -0.30(-1.25%) |
Dec 07, 2009 | 23.42 | 23.77 | 23.27 | 23.68 | 1,163,514 | +0.13(+0.56%) |
Dec 04, 2009 | 23.96 | 24.39 | 23.18 | 23.55 | 1,139,150 | -0.12(-0.50%) |
Dec 03, 2009 | 24.36 | 24.36 | 23.64 | 23.66 | 1,490,650 | -0.67(-2.75%) |
Dec 02, 2009 | 24.44 | 24.71 | 24.22 | 24.34 | 1,134,774 | -0.15(-0.59%) |
Dec 01, 2009 | 24.37 | 24.77 | 24.37 | 24.48 | 1,344,864 | +0.38(+1.59%) |
Nov 30, 2009 | 23.81 | 24.22 | 23.70 | 24.10 | 1,526,396 | +0.19(+0.77%) |
Nov 27, 2009 | 23.75 | 24.14 | 23.62 | 23.91 | 469,158 | -0.67(-2.73%) |
Nov 25, 2009 | 24.33 | 24.69 | 24.01 | 24.58 | 1,126,241 | +0.32(+1.33%) |
Nov 24, 2009 | 24.36 | 24.42 | 23.87 | 24.26 | 1,236,440 | -0.14(-0.56%) |
Nov 23, 2009 | 24.40 | 24.87 | 24.35 | 24.40 | 1,036,092 | +0.38(+1.60%) |
Nov 20, 2009 | 24.44 | 24.55 | 23.95 | 24.01 | 810,266 | -0.70(-2.84%) |
Nov 19, 2009 | 25.31 | 25.31 | 24.32 | 24.71 | 1,522,934 | -0.74(-2.89%) |
Nov 18, 2009 | 26.00 | 26.01 | 25.31 | 25.45 | 1,568,194 | -0.46(-1.77%) |
Nov 17, 2009 | 25.76 | 25.96 | 25.43 | 25.91 | 1,432,896 | +0.16(+0.63%) |
Nov 16, 2009 | 25.09 | 25.97 | 25.09 | 25.75 | 1,211,282 | +0.82(+3.31%) |
Nov 13, 2009 | 24.64 | 25.13 | 24.37 | 24.92 | 707,600 | +0.36(+1.45%) |
Nov 12, 2009 | 24.75 | 25.05 | 24.30 | 24.56 | 1,190,073 | -0.33(-1.33%) |
Nov 11, 2009 | 25.06 | 25.37 | 24.76 | 24.90 | 814,886 | -0.06(-0.23%) |
Nov 10, 2009 | 24.93 | 25.36 | 24.62 | 24.95 | 1,051,506 | -0.20(-0.79%) |
Nov 09, 2009 | 24.71 | 25.32 | 24.71 | 25.15 | 1,228,374 | +0.77(+3.15%) |
Nov 06, 2009 | 23.65 | 24.62 | 23.60 | 24.38 | 2,468,680 | +0.52(+2.16%) |
Nov 05, 2009 | 23.67 | 23.87 | 23.41 | 23.87 | 1,971,856 | +0.44(+1.86%) |
Nov 04, 2009 | 23.81 | 24.10 | 23.37 | 23.43 | 1,292,551 | -0.01(-0.06%) |
Nov 03, 2009 | 22.32 | 23.62 | 22.14 | 23.44 | 2,010,313 | +0.87(+3.87%) |