Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.99 | 28.99 | 28.60 | 28.81 | 16,490 | +0.17(+0.58%) |
Jan 28, 2010 | 29.01 | 29.01 | 28.47 | 28.64 | 82,519 | -0.34(-1.16%) |
Jan 27, 2010 | 28.62 | 28.98 | 28.60 | 28.98 | 11,962 | +0.31(+1.07%) |
Jan 26, 2010 | 28.77 | 28.82 | 28.43 | 28.67 | 11,270 | +0.07(+0.24%) |
Jan 25, 2010 | 28.91 | 28.91 | 28.42 | 28.60 | 50,196 | -0.06(-0.21%) |
Jan 22, 2010 | 28.95 | 29.14 | 28.59 | 28.66 | 84,747 | -0.29(-0.99%) |
Jan 21, 2010 | 29.62 | 29.80 | 28.94 | 28.95 | 79,609 | -0.70(-2.36%) |
Jan 20, 2010 | 29.64 | 29.69 | 29.15 | 29.64 | 128,854 | -0.08(-0.27%) |
Jan 19, 2010 | 29.35 | 29.75 | 29.35 | 29.72 | 94,909 | +0.43(+1.48%) |
Jan 15, 2010 | 29.53 | 29.29 | 29.29 | 29.29 | 28,633 | -0.12(-0.40%) |
Jan 14, 2010 | 29.35 | 29.48 | 29.32 | 29.41 | 23,839 | -0.05(-0.17%) |
Jan 13, 2010 | 29.09 | 29.53 | 28.99 | 29.46 | 32,235 | +0.43(+1.49%) |
Jan 12, 2010 | 29.03 | 29.08 | 28.66 | 29.02 | 35,170 | -0.11(-0.37%) |
Jan 11, 2010 | 29.31 | 29.42 | 28.94 | 29.13 | 33,012 | +0.09(+0.31%) |
Jan 08, 2010 | 28.85 | 29.04 | 28.71 | 29.04 | 25,397 | +0.12(+0.41%) |
Jan 07, 2010 | 28.81 | 28.97 | 28.62 | 28.93 | 25,972 | +0.11(+0.38%) |
Jan 06, 2010 | 28.49 | 28.89 | 28.49 | 28.82 | 28,303 | +0.41(+1.46%) |
Jan 05, 2010 | 28.49 | 28.54 | 28.29 | 28.40 | 18,425 | -0.07(-0.24%) |
Jan 04, 2010 | 28.51 | 28.51 | 28.25 | 28.47 | 22,263 | +0.34(+1.23%) |
Dec 31, 2009 | 28.35 | 28.13 | 28.13 | 28.13 | 46,909 | -0.17(-0.59%) |
Dec 30, 2009 | 28.19 | 28.30 | 28.10 | 28.30 | 15,649 | +0.09(+0.31%) |
Dec 29, 2009 | 28.19 | 28.26 | 28.13 | 28.21 | 12,923 | -0.05(-0.17%) |
Dec 28, 2009 | 28.22 | 28.26 | 28.15 | 28.26 | 19,543 | +0.13(+0.47%) |
Dec 24, 2009 | 28.04 | 28.14 | 27.95 | 28.12 | 12,141 | +0.05(+0.16%) |
Dec 23, 2009 | 27.80 | 28.13 | 27.03 | 28.08 | 136,302 | +0.22(+0.78%) |
Dec 22, 2009 | 27.49 | 27.92 | 27.48 | 27.86 | 26,514 | +0.46(+1.69%) |
Dec 21, 2009 | 27.19 | 27.44 | 27.19 | 27.40 | 22,400 | +0.33(+1.24%) |
Dec 18, 2009 | 27.03 | 27.08 | 26.93 | 27.06 | 5,797 | +0.31(+1.14%) |
Dec 17, 2009 | 26.86 | 27.00 | 26.64 | 26.76 | 17,810 | -0.47(-1.72%) |
Dec 16, 2009 | 27.63 | 27.63 | 27.15 | 27.23 | 50,939 | -0.22(-0.81%) |
Dec 15, 2009 | 27.54 | 27.54 | 27.37 | 27.45 | 12,778 | -0.13(-0.47%) |
Dec 14, 2009 | 27.28 | 27.58 | 27.28 | 27.58 | 13,309 | +0.45(+1.68%) |
Dec 11, 2009 | 27.17 | 27.32 | 26.85 | 27.12 | 13,254 | +0.02(+0.08%) |
Dec 10, 2009 | 27.25 | 27.33 | 27.06 | 27.10 | 9,211 | -0.05(-0.19%) |
Dec 09, 2009 | 26.85 | 27.15 | 26.84 | 27.15 | 7,209 | +0.16(+0.58%) |
Dec 08, 2009 | 26.87 | 27.14 | 26.86 | 27.00 | 15,413 | -0.20(-0.74%) |
Dec 07, 2009 | 27.27 | 27.27 | 27.03 | 27.20 | 9,143 | +0.15(+0.54%) |
Dec 04, 2009 | 27.31 | 27.50 | 26.94 | 27.05 | 21,649 | -0.01(-0.02%) |
Dec 03, 2009 | 27.33 | 27.50 | 27.05 | 27.05 | 26,682 | -0.12(-0.43%) |
Dec 02, 2009 | 27.11 | 27.22 | 26.95 | 27.17 | 10,699 | +0.30(+1.10%) |
Dec 01, 2009 | 26.84 | 26.94 | 25.80 | 26.88 | 17,467 | +0.35(+1.34%) |
Nov 30, 2009 | 26.74 | 26.74 | 26.44 | 26.52 | 9,872 | +0.05(+0.19%) |
Nov 27, 2009 | 26.63 | 26.68 | 25.86 | 26.47 | 11,156 | -0.16(-0.59%) |
Nov 25, 2009 | 26.46 | 26.64 | 26.46 | 26.63 | 17,517 | +0.16(+0.60%) |
Nov 24, 2009 | 25.82 | 26.47 | 25.79 | 26.47 | 16,757 | +0.59(+2.28%) |
Nov 23, 2009 | 25.98 | 26.12 | 25.79 | 25.88 | 18,324 | -0.04(-0.15%) |
Nov 20, 2009 | 25.93 | 25.93 | 25.72 | 25.92 | 10,679 | -0.05(-0.18%) |
Nov 19, 2009 | 26.33 | 26.33 | 25.82 | 25.97 | 13,905 | -0.45(-1.70%) |
Nov 18, 2009 | 26.68 | 26.68 | 26.31 | 26.42 | 14,261 | -0.35(-1.31%) |
Nov 17, 2009 | 26.73 | 26.86 | 25.74 | 26.77 | 25,543 | -0.15(-0.55%) |
Nov 16, 2009 | 26.59 | 27.02 | 26.59 | 26.92 | 27,700 | +0.34(+1.30%) |
Nov 13, 2009 | 26.72 | 26.77 | 26.39 | 26.57 | 27,612 | -0.05(-0.18%) |
Nov 12, 2009 | 27.02 | 27.07 | 26.59 | 26.62 | 39,313 | -0.37(-1.39%) |
Nov 11, 2009 | 26.85 | 27.26 | 26.85 | 27.00 | 40,689 | +0.14(+0.50%) |
Nov 10, 2009 | 26.74 | 26.95 | 26.59 | 26.86 | 17,643 | +0.14(+0.53%) |
Nov 09, 2009 | 26.68 | 26.78 | 26.60 | 26.72 | 13,447 | +0.13(+0.48%) |
Nov 06, 2009 | 26.16 | 26.65 | 26.11 | 26.59 | 21,691 | +0.25(+0.93%) |
Nov 05, 2009 | 25.91 | 26.40 | 25.91 | 26.35 | 51,517 | +0.71(+2.77%) |
Nov 04, 2009 | 26.24 | 26.28 | 25.64 | 25.64 | 42,133 | -0.44(-1.70%) |
Nov 03, 2009 | 25.26 | 26.13 | 25.26 | 26.08 | 60,312 | +0.88(+3.48%) |