Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.50 | 26.68 | 26.00 | 26.19 | 61,960 | -0.18(-0.67%) |
Jan 28, 2010 | 26.39 | 26.53 | 25.66 | 26.37 | 48,473 | +0.04(+0.13%) |
Jan 27, 2010 | 26.39 | 26.51 | 26.04 | 26.33 | 39,856 | -0.04(-0.17%) |
Jan 26, 2010 | 27.01 | 27.13 | 26.38 | 26.38 | 34,261 | -0.80(-2.94%) |
Jan 25, 2010 | 27.23 | 27.39 | 26.87 | 27.18 | 48,270 | +0.13(+0.49%) |
Jan 22, 2010 | 27.45 | 27.45 | 26.93 | 27.05 | 56,616 | -0.49(-1.79%) |
Jan 21, 2010 | 27.89 | 28.08 | 27.27 | 27.54 | 62,986 | -0.20(-0.73%) |
Jan 20, 2010 | 28.01 | 28.14 | 27.24 | 27.74 | 41,415 | -0.54(-1.93%) |
Jan 19, 2010 | 28.13 | 28.31 | 27.69 | 28.29 | 63,277 | +0.16(+0.56%) |
Jan 15, 2010 | 28.29 | 28.13 | 28.13 | 28.13 | 203,548 | -0.03(-0.09%) |
Jan 14, 2010 | 28.31 | 28.36 | 28.11 | 28.15 | 18,233 | -0.29(-1.02%) |
Jan 13, 2010 | 28.80 | 28.81 | 28.22 | 28.44 | 37,727 | -0.23(-0.80%) |
Jan 12, 2010 | 28.74 | 28.93 | 28.59 | 28.67 | 49,076 | -0.32(-1.12%) |
Jan 11, 2010 | 29.16 | 29.16 | 28.90 | 29.00 | 85,706 | +0.01(+0.03%) |
Jan 08, 2010 | 28.68 | 29.01 | 28.65 | 28.99 | 68,274 | +0.25(+0.89%) |
Jan 07, 2010 | 28.64 | 28.80 | 28.47 | 28.73 | 124,488 | +0.02(+0.06%) |
Jan 06, 2010 | 28.79 | 28.87 | 28.57 | 28.72 | 117,839 | +0.04(+0.12%) |
Jan 05, 2010 | 28.42 | 28.86 | 28.24 | 28.68 | 96,178 | +0.25(+0.87%) |
Jan 04, 2010 | 28.96 | 29.24 | 28.12 | 28.43 | 129,905 | -0.52(-1.79%) |
Dec 31, 2009 | 28.92 | 28.95 | 28.95 | 28.95 | 224,039 | -0.18(-0.60%) |
Dec 30, 2009 | 28.37 | 29.13 | 28.37 | 29.13 | 31,001 | +0.73(+2.57%) |
Dec 29, 2009 | 28.07 | 28.78 | 27.80 | 28.40 | 29,341 | +0.30(+1.06%) |
Dec 28, 2009 | 27.93 | 28.11 | 27.43 | 28.10 | 37,548 | +0.17(+0.60%) |
Dec 24, 2009 | 27.91 | 28.05 | 27.78 | 27.93 | 14,346 | +0.04(+0.13%) |
Dec 23, 2009 | 27.86 | 28.11 | 27.46 | 27.90 | 33,418 | +0.20(+0.73%) |
Dec 22, 2009 | 27.51 | 27.99 | 27.27 | 27.70 | 60,574 | +0.30(+1.09%) |
Dec 21, 2009 | 27.47 | 27.87 | 27.23 | 27.40 | 56,327 | -0.01(-0.03%) |
Dec 18, 2009 | 27.32 | 27.45 | 26.61 | 27.41 | 146,977 | +0.33(+1.23%) |
Dec 17, 2009 | 27.17 | 27.34 | 26.88 | 27.07 | 41,262 | -0.19(-0.71%) |
Dec 16, 2009 | 27.23 | 27.41 | 27.01 | 27.27 | 50,224 | +0.22(+0.81%) |
Dec 15, 2009 | 27.15 | 27.29 | 26.83 | 27.05 | 69,652 | -0.19(-0.71%) |
Dec 14, 2009 | 26.85 | 27.24 | 26.77 | 27.24 | 32,717 | +0.41(+1.54%) |
Dec 11, 2009 | 26.39 | 26.85 | 26.39 | 26.83 | 24,183 | +0.33(+1.26%) |
Dec 10, 2009 | 26.84 | 26.96 | 26.38 | 26.49 | 27,710 | -0.32(-1.18%) |
Dec 09, 2009 | 26.67 | 26.85 | 26.48 | 26.81 | 23,789 | +0.33(+1.26%) |
Dec 08, 2009 | 26.58 | 26.88 | 26.43 | 26.48 | 31,290 | -0.10(-0.36%) |
Dec 07, 2009 | 26.43 | 26.70 | 26.05 | 26.57 | 46,038 | +0.21(+0.80%) |
Dec 04, 2009 | 26.64 | 26.64 | 26.18 | 26.36 | 61,493 | +0.27(+1.04%) |
Dec 03, 2009 | 26.73 | 26.86 | 26.05 | 26.09 | 52,667 | -0.47(-1.75%) |
Dec 02, 2009 | 26.70 | 26.71 | 26.28 | 26.55 | 42,019 | -0.04(-0.13%) |
Dec 01, 2009 | 26.62 | 26.91 | 26.26 | 26.59 | 64,998 | +0.17(+0.63%) |
Nov 30, 2009 | 26.35 | 26.75 | 25.63 | 26.42 | 71,313 | +0.04(+0.13%) |
Nov 27, 2009 | 25.83 | 26.58 | 25.47 | 26.39 | 28,496 | -0.40(-1.48%) |
Nov 25, 2009 | 27.06 | 27.41 | 26.62 | 26.78 | 53,186 | -0.27(-1.01%) |
Nov 24, 2009 | 26.67 | 27.09 | 26.28 | 27.06 | 132,384 | +0.32(+1.18%) |
Nov 23, 2009 | 25.47 | 26.74 | 25.47 | 26.74 | 116,626 | +1.08(+4.21%) |
Nov 20, 2009 | 25.37 | 25.67 | 25.34 | 25.66 | 32,462 | +0.04(+0.14%) |
Nov 19, 2009 | 25.41 | 25.69 | 25.02 | 25.62 | 81,006 | -0.07(-0.27%) |
Nov 18, 2009 | 25.76 | 25.76 | 25.40 | 25.69 | 25,478 | -0.08(-0.31%) |
Nov 17, 2009 | 25.19 | 25.83 | 25.07 | 25.77 | 51,216 | +0.54(+2.12%) |
Nov 16, 2009 | 25.30 | 25.47 | 24.92 | 25.24 | 48,256 | +0.16(+0.63%) |
Nov 13, 2009 | 24.61 | 25.23 | 24.46 | 25.08 | 47,788 | +0.47(+1.93%) |
Nov 12, 2009 | 25.04 | 25.18 | 24.48 | 24.60 | 44,013 | -0.61(-2.44%) |
Nov 11, 2009 | 25.47 | 25.47 | 24.92 | 25.22 | 34,046 | -0.07(-0.28%) |
Nov 10, 2009 | 25.43 | 25.51 | 25.09 | 25.29 | 36,952 | -0.29(-1.13%) |
Nov 09, 2009 | 25.22 | 25.72 | 24.87 | 25.58 | 66,837 | +0.65(+2.61%) |
Nov 06, 2009 | 22.88 | 25.05 | 22.87 | 24.93 | 66,830 | +1.85(+8.03%) |
Nov 05, 2009 | 23.44 | 23.44 | 22.78 | 23.08 | 72,240 | -0.23(-0.98%) |
Nov 04, 2009 | 24.60 | 24.75 | 23.26 | 23.30 | 53,743 | -1.25(-5.08%) |
Nov 03, 2009 | 23.96 | 24.56 | 23.87 | 24.55 | 30,038 | +0.46(+1.90%) |