Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.48 | 27.68 | 26.75 | 27.16 | 3,241,853 | -0.09(-0.33%) |
Jan 28, 2010 | 27.45 | 27.52 | 27.06 | 27.25 | 3,248,277 | -0.17(-0.63%) |
Jan 27, 2010 | 27.23 | 27.66 | 26.53 | 27.42 | 4,020,143 | +0.13(+0.46%) |
Jan 26, 2010 | 27.12 | 27.80 | 26.55 | 27.30 | 4,416,481 | -0.12(-0.44%) |
Jan 25, 2010 | 27.80 | 27.80 | 26.34 | 27.42 | 4,844,677 | -0.05(-0.17%) |
Jan 22, 2010 | 28.05 | 28.72 | 26.90 | 27.46 | 4,910,753 | -1.02(-3.58%) |
Jan 21, 2010 | 30.61 | 30.82 | 28.46 | 28.49 | 3,140,231 | -1.95(-6.41%) |
Jan 20, 2010 | 30.50 | 30.61 | 29.95 | 30.44 | 1,887,792 | -0.44(-1.43%) |
Jan 19, 2010 | 29.89 | 31.17 | 29.88 | 30.88 | 2,710,667 | +1.00(+3.34%) |
Jan 15, 2010 | 30.09 | 29.88 | 29.88 | 29.88 | 1,864,114 | -0.32(-1.07%) |
Jan 14, 2010 | 30.16 | 30.84 | 29.85 | 30.21 | 2,417,460 | -0.13(-0.43%) |
Jan 13, 2010 | 29.66 | 30.45 | 29.27 | 30.34 | 2,343,589 | +0.71(+2.40%) |
Jan 12, 2010 | 29.08 | 30.34 | 29.08 | 29.63 | 5,069,722 | +0.11(+0.38%) |
Jan 11, 2010 | 29.79 | 30.15 | 29.33 | 29.51 | 2,108,883 | +0.52(+1.79%) |
Jan 08, 2010 | 28.92 | 29.17 | 28.22 | 28.99 | 3,702,145 | -0.21(-0.72%) |
Jan 07, 2010 | 28.58 | 29.23 | 27.88 | 29.20 | 3,602,409 | +0.72(+2.54%) |
Jan 06, 2010 | 28.77 | 29.13 | 28.28 | 28.48 | 3,339,547 | -0.19(-0.67%) |
Jan 05, 2010 | 29.08 | 29.14 | 28.21 | 28.67 | 4,294,585 | -0.54(-1.86%) |
Jan 04, 2010 | 30.26 | 30.60 | 29.01 | 29.21 | 4,045,693 | -0.78(-2.61%) |
Dec 31, 2009 | 30.89 | 30.00 | 30.00 | 30.00 | 1,102,725 | -0.80(-2.60%) |
Dec 30, 2009 | 30.89 | 30.89 | 30.40 | 30.80 | 1,095,948 | -0.10(-0.33%) |
Dec 29, 2009 | 31.65 | 32.03 | 30.86 | 30.90 | 1,550,025 | -0.59(-1.88%) |
Dec 28, 2009 | 31.24 | 32.09 | 31.14 | 31.49 | 2,105,220 | +0.26(+0.84%) |
Dec 24, 2009 | 30.79 | 31.29 | 30.79 | 31.23 | 714,800 | +0.67(+2.21%) |
Dec 23, 2009 | 30.55 | 31.13 | 30.18 | 30.55 | 1,480,522 | +0.17(+0.57%) |
Dec 22, 2009 | 30.44 | 30.44 | 29.99 | 30.38 | 2,503,571 | -0.05(-0.18%) |
Dec 21, 2009 | 30.19 | 30.68 | 30.11 | 30.43 | 1,752,638 | +0.35(+1.15%) |
Dec 18, 2009 | 30.44 | 30.50 | 29.51 | 30.09 | 3,739,424 | -0.30(-1.00%) |
Dec 17, 2009 | 30.52 | 30.84 | 30.22 | 30.39 | 2,227,066 | -0.29(-0.95%) |
Dec 16, 2009 | 30.03 | 30.89 | 29.89 | 30.68 | 3,023,369 | +0.92(+3.09%) |
Dec 15, 2009 | 30.22 | 30.22 | 29.36 | 29.76 | 2,804,809 | -0.56(-1.83%) |
Dec 14, 2009 | 30.13 | 30.57 | 30.07 | 30.32 | 4,426,937 | +1.18(+4.06%) |
Dec 11, 2009 | 27.76 | 29.32 | 27.76 | 29.14 | 3,742,420 | +1.44(+5.22%) |
Dec 10, 2009 | 28.29 | 28.47 | 27.55 | 27.69 | 2,818,267 | -0.36(-1.28%) |
Dec 09, 2009 | 27.73 | 28.32 | 27.45 | 28.05 | 3,161,929 | +0.23(+0.84%) |
Dec 08, 2009 | 27.73 | 28.83 | 27.52 | 27.82 | 3,327,803 | +0.16(+0.58%) |
Dec 07, 2009 | 28.41 | 28.71 | 27.35 | 27.66 | 4,518,571 | -0.99(-3.44%) |
Dec 04, 2009 | 28.19 | 28.85 | 27.81 | 28.64 | 3,360,401 | +1.19(+4.35%) |
Dec 03, 2009 | 28.34 | 28.92 | 27.35 | 27.45 | 3,180,848 | -0.62(-2.19%) |
Dec 02, 2009 | 27.20 | 28.27 | 27.03 | 28.06 | 3,648,087 | +0.76(+2.80%) |
Dec 01, 2009 | 26.78 | 27.55 | 26.52 | 27.30 | 3,747,981 | +0.78(+2.93%) |
Nov 30, 2009 | 25.58 | 26.77 | 25.26 | 26.52 | 7,488,007 | +0.95(+3.71%) |
Nov 27, 2009 | 25.75 | 26.26 | 25.57 | 25.57 | 1,686,833 | -1.10(-4.14%) |
Nov 25, 2009 | 26.93 | 27.32 | 26.59 | 26.68 | 2,178,961 | -0.14(-0.51%) |
Nov 24, 2009 | 27.35 | 27.45 | 26.56 | 26.81 | 2,187,479 | -0.66(-2.41%) |
Nov 23, 2009 | 27.51 | 28.23 | 27.26 | 27.48 | 3,111,117 | +0.62(+2.31%) |
Nov 20, 2009 | 26.66 | 26.96 | 26.35 | 26.86 | 2,855,929 | -0.23(-0.86%) |
Nov 19, 2009 | 26.95 | 27.90 | 26.53 | 27.09 | 6,395,178 | +0.04(+0.13%) |
Nov 18, 2009 | 26.31 | 27.18 | 26.04 | 27.05 | 2,717,353 | +0.78(+2.95%) |
Nov 17, 2009 | 26.04 | 26.67 | 25.88 | 26.28 | 2,994,858 | -0.02(-0.09%) |
Nov 16, 2009 | 25.48 | 26.61 | 25.33 | 26.30 | 3,476,185 | +1.03(+4.09%) |
Nov 13, 2009 | 25.26 | 25.43 | 24.84 | 25.27 | 1,939,166 | +0.42(+1.71%) |
Nov 12, 2009 | 25.20 | 25.67 | 24.75 | 24.84 | 2,486,039 | -0.36(-1.42%) |
Nov 11, 2009 | 24.87 | 25.58 | 24.69 | 25.20 | 3,438,040 | +0.73(+2.98%) |
Nov 10, 2009 | 24.12 | 24.66 | 23.91 | 24.47 | 3,962,567 | +0.08(+0.32%) |
Nov 09, 2009 | 23.02 | 24.48 | 22.90 | 24.40 | 3,610,805 | +1.80(+7.95%) |
Nov 06, 2009 | 22.69 | 23.23 | 22.35 | 22.60 | 2,734,025 | -0.91(-3.89%) |
Nov 05, 2009 | 23.03 | 23.56 | 22.49 | 23.51 | 3,685,549 | +0.76(+3.33%) |
Nov 04, 2009 | 23.26 | 23.95 | 22.68 | 22.75 | 4,784,295 | -0.07(-0.31%) |
Nov 03, 2009 | 22.15 | 22.93 | 21.95 | 22.83 | 5,728,726 | +0.30(+1.35%) |