Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.07 | 26.08 | 25.47 | 25.49 | 6,349,526 | -0.54(-2.07%) |
Jan 28, 2010 | 25.81 | 26.43 | 25.64 | 26.03 | 7,586,700 | -0.48(-1.79%) |
Jan 27, 2010 | 26.37 | 26.55 | 26.05 | 26.51 | 4,125,201 | +0.05(+0.18%) |
Jan 26, 2010 | 26.60 | 26.69 | 26.35 | 26.46 | 3,838,475 | -0.16(-0.62%) |
Jan 25, 2010 | 26.54 | 26.77 | 26.38 | 26.63 | 4,766,259 | +0.38(+1.46%) |
Jan 22, 2010 | 26.60 | 26.67 | 26.23 | 26.24 | 5,317,986 | -0.45(-1.69%) |
Jan 21, 2010 | 27.11 | 27.25 | 26.68 | 26.69 | 4,603,073 | -0.46(-1.68%) |
Jan 20, 2010 | 27.25 | 27.27 | 26.96 | 27.15 | 2,873,806 | -0.29(-1.07%) |
Jan 19, 2010 | 27.26 | 27.51 | 27.16 | 27.44 | 4,077,271 | +0.21(+0.79%) |
Jan 15, 2010 | 27.60 | 27.23 | 27.23 | 27.23 | 12,959,359 | -0.35(-1.26%) |
Jan 14, 2010 | 27.45 | 27.63 | 27.34 | 27.58 | 2,661,718 | +0.11(+0.42%) |
Jan 13, 2010 | 27.40 | 27.59 | 27.30 | 27.46 | 3,523,966 | +0.07(+0.25%) |
Jan 12, 2010 | 27.58 | 27.82 | 27.31 | 27.39 | 5,393,791 | -0.39(-1.39%) |
Jan 11, 2010 | 27.72 | 27.88 | 27.51 | 27.78 | 4,985,557 | +0.31(+1.13%) |
Jan 08, 2010 | 26.95 | 27.51 | 26.74 | 27.47 | 6,300,171 | +0.38(+1.40%) |
Jan 07, 2010 | 26.89 | 27.15 | 26.87 | 27.09 | 4,656,156 | +0.22(+0.82%) |
Jan 06, 2010 | 26.72 | 26.90 | 26.51 | 26.87 | 5,262,728 | +0.05(+0.19%) |
Jan 05, 2010 | 26.80 | 26.84 | 26.54 | 26.82 | 4,776,295 | -0.03(-0.12%) |
Jan 04, 2010 | 26.97 | 27.04 | 26.62 | 26.85 | 5,519,402 | -0.02(-0.07%) |
Dec 31, 2009 | 27.11 | 26.87 | 26.87 | 26.87 | 4,812,916 | -0.21(-0.77%) |
Dec 30, 2009 | 26.93 | 27.22 | 26.93 | 27.08 | 2,404,093 | -0.01(-0.03%) |
Dec 29, 2009 | 27.01 | 27.21 | 26.97 | 27.08 | 2,583,727 | +0.01(+0.05%) |
Dec 28, 2009 | 27.20 | 27.21 | 26.94 | 27.07 | 2,228,976 | -0.11(-0.39%) |
Dec 24, 2009 | 27.22 | 27.29 | 26.91 | 27.18 | 979,567 | +0.10(+0.38%) |
Dec 23, 2009 | 27.13 | 27.14 | 26.82 | 27.07 | 3,650,072 | +0.06(+0.22%) |
Dec 22, 2009 | 27.23 | 27.34 | 26.97 | 27.01 | 3,368,319 | -0.15(-0.57%) |
Dec 21, 2009 | 26.88 | 27.19 | 26.88 | 27.17 | 6,969,176 | +0.32(+1.21%) |
Dec 18, 2009 | 26.61 | 26.88 | 26.57 | 26.84 | 8,544,811 | +0.25(+0.95%) |
Dec 17, 2009 | 26.15 | 26.74 | 25.81 | 26.59 | 11,522,853 | +0.59(+2.27%) |
Dec 16, 2009 | 26.03 | 26.29 | 25.88 | 26.00 | 4,852,046 | +0.01(+0.04%) |
Dec 15, 2009 | 25.90 | 26.20 | 25.78 | 25.99 | 4,197,489 | -0.04(-0.16%) |
Dec 14, 2009 | 26.06 | 26.08 | 25.95 | 26.03 | 4,239,324 | +0.29(+1.12%) |
Dec 11, 2009 | 25.83 | 25.93 | 25.67 | 25.74 | 3,250,838 | -0.02(-0.08%) |
Dec 10, 2009 | 25.60 | 25.89 | 25.47 | 25.76 | 4,899,406 | -0.05(-0.19%) |
Dec 09, 2009 | 25.51 | 25.86 | 25.38 | 25.81 | 10,081,991 | +0.33(+1.30%) |
Dec 08, 2009 | 25.67 | 25.67 | 25.27 | 25.48 | 5,508,648 | -0.38(-1.48%) |
Dec 07, 2009 | 25.90 | 26.12 | 25.76 | 25.86 | 4,297,276 | -0.00(-0.01%) |
Dec 04, 2009 | 25.74 | 26.07 | 25.38 | 25.87 | 6,237,712 | +0.34(+1.33%) |
Dec 03, 2009 | 25.61 | 25.94 | 25.49 | 25.53 | 3,277,963 | -0.14(-0.53%) |
Dec 02, 2009 | 25.73 | 25.98 | 25.61 | 25.66 | 4,388,988 | -0.02(-0.07%) |
Dec 01, 2009 | 25.48 | 25.82 | 25.43 | 25.68 | 5,157,780 | +0.35(+1.40%) |
Nov 30, 2009 | 25.35 | 25.46 | 25.10 | 25.33 | 6,823,788 | -0.09(-0.35%) |
Nov 27, 2009 | 25.18 | 25.64 | 25.01 | 25.42 | 2,734,797 | -0.29(-1.13%) |
Nov 25, 2009 | 25.57 | 25.75 | 25.52 | 25.71 | 2,337,707 | +0.05(+0.21%) |
Nov 24, 2009 | 25.96 | 25.99 | 25.52 | 25.65 | 5,797,998 | -0.25(-0.97%) |
Nov 23, 2009 | 25.76 | 26.01 | 25.76 | 25.90 | 3,469,430 | +0.30(+1.19%) |
Nov 20, 2009 | 25.55 | 25.66 | 25.41 | 25.60 | 4,625,297 | +0.00(+0.01%) |
Nov 19, 2009 | 25.59 | 25.79 | 25.34 | 25.59 | 3,836,088 | -0.22(-0.86%) |
Nov 18, 2009 | 26.13 | 26.19 | 25.73 | 25.82 | 4,587,276 | -0.38(-1.46%) |
Nov 17, 2009 | 26.06 | 26.20 | 25.94 | 26.20 | 5,376,645 | +0.10(+0.38%) |
Nov 16, 2009 | 26.16 | 26.36 | 25.96 | 26.10 | 4,455,956 | +0.18(+0.68%) |
Nov 13, 2009 | 25.77 | 26.06 | 25.65 | 25.92 | 4,151,743 | +0.11(+0.43%) |
Nov 12, 2009 | 25.91 | 26.15 | 25.76 | 25.81 | 3,422,250 | -0.05(-0.21%) |
Nov 11, 2009 | 26.05 | 26.05 | 25.68 | 25.87 | 4,178,347 | -0.09(-0.36%) |
Nov 10, 2009 | 25.95 | 26.20 | 25.76 | 25.96 | 4,099,444 | +0.05(+0.19%) |
Nov 09, 2009 | 25.77 | 26.03 | 25.73 | 25.91 | 4,858,162 | +0.21(+0.82%) |
Nov 06, 2009 | 25.36 | 25.73 | 25.36 | 25.70 | 5,598,998 | +0.16(+0.62%) |
Nov 05, 2009 | 25.21 | 25.67 | 25.12 | 25.54 | 5,580,766 | +0.54(+2.17%) |
Nov 04, 2009 | 24.73 | 25.28 | 24.67 | 25.00 | 8,439,617 | +0.36(+1.48%) |
Nov 03, 2009 | 24.45 | 24.64 | 24.29 | 24.63 | 6,223,207 | +0.15(+0.63%) |