Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.89 | 31.92 | 30.66 | 30.94 | 3,514,055 | -0.61(-1.94%) |
Jan 28, 2010 | 31.90 | 31.95 | 30.88 | 31.56 | 3,006,709 | -0.24(-0.75%) |
Jan 27, 2010 | 31.94 | 32.20 | 30.87 | 31.79 | 4,550,720 | -0.43(-1.33%) |
Jan 26, 2010 | 33.28 | 33.36 | 31.82 | 32.22 | 13,319,896 | +3.60(+12.60%) |
Jan 25, 2010 | 28.62 | 28.95 | 28.14 | 28.62 | 6,826,881 | +0.29(+1.01%) |
Jan 22, 2010 | 29.77 | 29.77 | 28.00 | 28.33 | 3,517,885 | -1.61(-5.37%) |
Jan 21, 2010 | 30.79 | 31.13 | 29.47 | 29.94 | 3,532,744 | -0.71(-2.31%) |
Jan 20, 2010 | 31.39 | 31.48 | 30.34 | 30.65 | 1,955,244 | -1.17(-3.66%) |
Jan 19, 2010 | 31.28 | 32.14 | 31.19 | 31.82 | 1,818,069 | +0.52(+1.68%) |
Jan 15, 2010 | 32.19 | 31.29 | 31.29 | 31.29 | 2,599,584 | -1.04(-3.22%) |
Jan 14, 2010 | 30.84 | 32.44 | 30.70 | 32.33 | 4,598,426 | +1.37(+4.42%) |
Jan 13, 2010 | 30.53 | 31.21 | 29.83 | 30.96 | 2,758,251 | +0.55(+1.82%) |
Jan 12, 2010 | 30.18 | 30.64 | 29.68 | 30.41 | 2,225,400 | -0.14(-0.45%) |
Jan 11, 2010 | 30.98 | 31.12 | 30.17 | 30.55 | 2,356,339 | -0.29(-0.93%) |
Jan 08, 2010 | 30.80 | 30.92 | 30.33 | 30.83 | 1,834,545 | +0.07(+0.24%) |
Jan 07, 2010 | 30.83 | 31.22 | 30.27 | 30.76 | 1,783,471 | -0.36(-1.16%) |
Jan 06, 2010 | 30.89 | 31.66 | 30.70 | 31.12 | 3,003,645 | +0.29(+0.93%) |
Jan 05, 2010 | 29.79 | 31.00 | 29.43 | 30.83 | 3,496,452 | +1.14(+3.86%) |
Jan 04, 2010 | 29.40 | 29.84 | 29.30 | 29.69 | 1,620,617 | +0.81(+2.81%) |
Dec 31, 2009 | 29.14 | 28.88 | 28.88 | 28.88 | 897,982 | -0.35(-1.21%) |
Dec 30, 2009 | 29.14 | 29.43 | 28.95 | 29.23 | 837,023 | +0.03(+0.09%) |
Dec 29, 2009 | 29.18 | 29.59 | 29.11 | 29.21 | 686,323 | -0.03(-0.09%) |
Dec 28, 2009 | 29.85 | 29.93 | 29.04 | 29.23 | 1,380,958 | -0.59(-1.99%) |
Dec 24, 2009 | 29.42 | 29.98 | 29.42 | 29.83 | 604,370 | +0.40(+1.37%) |
Dec 23, 2009 | 28.96 | 29.47 | 28.69 | 29.42 | 1,385,531 | +0.60(+2.08%) |
Dec 22, 2009 | 29.06 | 29.22 | 28.67 | 28.82 | 890,786 | -0.18(-0.61%) |
Dec 21, 2009 | 28.67 | 29.28 | 28.67 | 29.00 | 1,133,691 | +0.31(+1.09%) |
Dec 18, 2009 | 28.15 | 28.82 | 28.02 | 28.69 | 1,641,728 | +0.78(+2.81%) |
Dec 17, 2009 | 28.12 | 28.24 | 27.83 | 27.90 | 938,799 | -0.46(-1.63%) |
Dec 16, 2009 | 28.28 | 28.62 | 27.84 | 28.37 | 2,089,750 | +0.63(+2.28%) |
Dec 15, 2009 | 28.20 | 28.29 | 27.67 | 27.73 | 1,656,456 | -0.63(-2.21%) |
Dec 14, 2009 | 28.80 | 28.82 | 27.83 | 28.36 | 2,054,736 | -0.15(-0.53%) |
Dec 11, 2009 | 27.67 | 29.34 | 27.67 | 28.51 | 4,153,635 | +1.01(+3.67%) |
Dec 10, 2009 | 28.92 | 29.14 | 27.40 | 27.50 | 4,251,771 | -1.34(-4.65%) |
Dec 09, 2009 | 29.38 | 29.39 | 28.39 | 28.84 | 2,977,150 | -0.76(-2.58%) |
Dec 08, 2009 | 29.99 | 30.07 | 29.51 | 29.61 | 2,651,621 | -0.74(-2.45%) |
Dec 07, 2009 | 30.36 | 30.59 | 30.11 | 30.35 | 2,164,841 | -0.04(-0.13%) |
Dec 04, 2009 | 29.02 | 30.59 | 29.02 | 30.39 | 4,268,964 | +1.64(+5.71%) |
Dec 03, 2009 | 28.63 | 29.13 | 28.52 | 28.75 | 1,718,807 | +0.07(+0.26%) |
Dec 02, 2009 | 29.07 | 29.07 | 28.56 | 28.67 | 1,245,098 | -0.40(-1.36%) |
Dec 01, 2009 | 28.73 | 29.36 | 28.58 | 29.07 | 2,151,303 | +0.46(+1.62%) |
Nov 30, 2009 | 28.18 | 28.62 | 27.94 | 28.61 | 1,283,555 | +0.46(+1.65%) |
Nov 27, 2009 | 28.22 | 28.63 | 27.74 | 28.14 | 717,644 | -0.88(-3.03%) |
Nov 25, 2009 | 28.78 | 29.23 | 28.55 | 29.02 | 1,556,722 | +1.22(+4.39%) |
Nov 24, 2009 | 28.29 | 28.80 | 27.76 | 27.80 | 2,685,532 | -0.55(-1.95%) |
Nov 23, 2009 | 28.16 | 29.07 | 28.12 | 28.35 | 1,997,520 | +0.44(+1.59%) |
Nov 20, 2009 | 28.31 | 28.31 | 27.49 | 27.91 | 1,994,302 | -0.54(-1.89%) |
Nov 19, 2009 | 29.08 | 29.15 | 28.24 | 28.45 | 1,581,057 | -0.84(-2.86%) |
Nov 18, 2009 | 28.79 | 29.36 | 28.63 | 29.29 | 2,683,824 | +0.28(+0.96%) |
Nov 17, 2009 | 28.89 | 29.04 | 28.52 | 29.01 | 2,876,907 | +0.00(+0.00%) |
Nov 16, 2009 | 28.35 | 29.16 | 28.01 | 29.01 | 2,949,798 | +0.98(+3.50%) |
Nov 13, 2009 | 27.44 | 28.17 | 27.26 | 28.03 | 3,094,162 | +1.06(+3.94%) |
Nov 12, 2009 | 28.11 | 28.35 | 26.85 | 26.96 | 2,926,470 | -1.21(-4.30%) |
Nov 11, 2009 | 28.61 | 28.78 | 28.03 | 28.18 | 1,785,769 | -0.17(-0.60%) |
Nov 10, 2009 | 27.99 | 28.68 | 27.92 | 28.35 | 2,131,215 | +0.37(+1.31%) |
Nov 09, 2009 | 27.60 | 28.27 | 27.60 | 27.98 | 2,334,465 | +0.67(+2.47%) |
Nov 06, 2009 | 27.62 | 27.84 | 27.08 | 27.30 | 1,781,213 | -0.37(-1.33%) |
Nov 05, 2009 | 27.39 | 27.94 | 27.35 | 27.67 | 2,428,411 | +0.58(+2.14%) |
Nov 04, 2009 | 27.01 | 27.44 | 26.79 | 27.09 | 3,069,770 | +0.44(+1.64%) |
Nov 03, 2009 | 25.83 | 26.73 | 25.72 | 26.66 | 2,706,910 | +0.46(+1.74%) |