Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.16 | 28.36 | 27.64 | 27.64 | 176,810 | -0.41(-1.45%) |
Jan 28, 2010 | 28.36 | 28.36 | 28.05 | 28.05 | 167,991 | -0.17(-0.61%) |
Jan 27, 2010 | 27.75 | 28.29 | 27.74 | 28.22 | 225,846 | +0.32(+1.13%) |
Jan 26, 2010 | 28.44 | 28.44 | 27.86 | 27.90 | 181,850 | -0.57(-2.00%) |
Jan 25, 2010 | 28.58 | 28.68 | 28.31 | 28.47 | 176,360 | +0.08(+0.29%) |
Jan 22, 2010 | 28.78 | 29.11 | 28.27 | 28.39 | 136,002 | -0.51(-1.75%) |
Jan 21, 2010 | 29.73 | 29.82 | 28.49 | 28.90 | 150,009 | -0.71(-2.38%) |
Jan 20, 2010 | 29.72 | 29.72 | 29.29 | 29.60 | 160,271 | -0.41(-1.36%) |
Jan 19, 2010 | 29.47 | 30.09 | 29.38 | 30.01 | 161,295 | +0.52(+1.78%) |
Jan 15, 2010 | 30.42 | 29.49 | 29.49 | 29.49 | 288,683 | -0.84(-2.77%) |
Jan 14, 2010 | 29.99 | 30.46 | 29.94 | 30.33 | 78,553 | +0.16(+0.54%) |
Jan 13, 2010 | 29.77 | 30.18 | 29.77 | 30.16 | 105,100 | +0.43(+1.46%) |
Jan 12, 2010 | 29.92 | 30.15 | 29.62 | 29.73 | 93,885 | -0.52(-1.73%) |
Jan 11, 2010 | 30.02 | 30.36 | 29.89 | 30.25 | 133,840 | +0.36(+1.21%) |
Jan 08, 2010 | 29.96 | 30.19 | 29.71 | 29.89 | 200,190 | -0.21(-0.69%) |
Jan 07, 2010 | 30.10 | 30.50 | 29.88 | 30.10 | 164,663 | +0.09(+0.30%) |
Jan 06, 2010 | 29.21 | 30.09 | 29.05 | 30.01 | 343,256 | +0.80(+2.72%) |
Jan 05, 2010 | 28.92 | 29.27 | 28.82 | 29.21 | 237,808 | +0.28(+0.97%) |
Jan 04, 2010 | 28.63 | 28.94 | 28.40 | 28.93 | 282,216 | +0.61(+2.14%) |
Dec 31, 2009 | 28.71 | 28.33 | 28.33 | 28.33 | 180,219 | -0.31(-1.07%) |
Dec 30, 2009 | 28.23 | 28.70 | 28.23 | 28.63 | 245,701 | +0.34(+1.21%) |
Dec 29, 2009 | 27.81 | 28.45 | 27.81 | 28.29 | 125,370 | +0.52(+1.86%) |
Dec 28, 2009 | 28.02 | 28.04 | 27.59 | 27.78 | 145,541 | -0.19(-0.68%) |
Dec 24, 2009 | 27.80 | 28.01 | 27.75 | 27.97 | 29,674 | +0.20(+0.72%) |
Dec 23, 2009 | 27.75 | 27.85 | 27.58 | 27.77 | 152,544 | +0.20(+0.72%) |
Dec 22, 2009 | 27.72 | 27.85 | 27.50 | 27.57 | 242,399 | -0.20(-0.72%) |
Dec 21, 2009 | 27.36 | 27.98 | 27.24 | 27.77 | 249,888 | +0.50(+1.82%) |
Dec 18, 2009 | 27.44 | 27.44 | 27.01 | 27.27 | 808,791 | +0.09(+0.33%) |
Dec 17, 2009 | 27.42 | 27.69 | 27.05 | 27.18 | 203,786 | -0.66(-2.37%) |
Dec 16, 2009 | 27.78 | 27.98 | 27.32 | 27.84 | 212,840 | +0.27(+0.98%) |
Dec 15, 2009 | 27.41 | 27.83 | 27.39 | 27.57 | 194,343 | +0.01(+0.03%) |
Dec 14, 2009 | 27.39 | 27.56 | 27.26 | 27.56 | 140,005 | +0.33(+1.20%) |
Dec 11, 2009 | 26.83 | 27.31 | 26.83 | 27.23 | 154,563 | +0.48(+1.79%) |
Dec 10, 2009 | 27.12 | 27.28 | 26.66 | 26.75 | 212,810 | -0.33(-1.20%) |
Dec 09, 2009 | 27.07 | 27.17 | 26.63 | 27.08 | 204,200 | +0.05(+0.20%) |
Dec 08, 2009 | 26.85 | 27.21 | 26.55 | 27.02 | 162,009 | -0.11(-0.40%) |
Dec 07, 2009 | 26.97 | 27.36 | 26.91 | 27.13 | 266,938 | +0.07(+0.27%) |
Dec 04, 2009 | 26.84 | 27.36 | 26.75 | 27.06 | 348,173 | +0.73(+2.78%) |
Dec 03, 2009 | 26.56 | 26.93 | 26.25 | 26.33 | 227,384 | -0.21(-0.78%) |
Dec 02, 2009 | 25.96 | 26.55 | 25.96 | 26.54 | 166,604 | +0.55(+2.12%) |
Dec 01, 2009 | 26.07 | 26.36 | 25.79 | 25.98 | 184,434 | +0.24(+0.95%) |
Nov 30, 2009 | 26.28 | 26.28 | 25.30 | 25.74 | 340,397 | -0.55(-2.10%) |
Nov 27, 2009 | 25.98 | 26.56 | 25.82 | 26.29 | 112,005 | -0.50(-1.86%) |
Nov 25, 2009 | 27.02 | 27.13 | 26.77 | 26.79 | 140,139 | -0.17(-0.64%) |
Nov 24, 2009 | 27.13 | 27.17 | 26.65 | 26.96 | 96,503 | -0.07(-0.27%) |
Nov 23, 2009 | 26.85 | 27.20 | 26.77 | 27.03 | 287,352 | +0.55(+2.08%) |
Nov 20, 2009 | 26.40 | 26.66 | 26.30 | 26.48 | 247,206 | -0.16(-0.61%) |
Nov 19, 2009 | 27.41 | 27.42 | 26.55 | 26.65 | 191,234 | -0.93(-3.38%) |
Nov 18, 2009 | 27.94 | 27.94 | 27.32 | 27.58 | 124,472 | -0.37(-1.33%) |
Nov 17, 2009 | 27.93 | 28.15 | 27.85 | 27.95 | 91,214 | -0.19(-0.68%) |
Nov 16, 2009 | 27.59 | 28.37 | 27.29 | 28.14 | 305,860 | +0.87(+3.18%) |
Nov 13, 2009 | 26.85 | 27.44 | 26.55 | 27.27 | 206,994 | +0.53(+2.00%) |
Nov 12, 2009 | 27.31 | 27.69 | 26.66 | 26.74 | 246,696 | -0.71(-2.57%) |
Nov 11, 2009 | 27.43 | 27.75 | 27.28 | 27.44 | 204,790 | +0.21(+0.76%) |
Nov 10, 2009 | 27.55 | 27.78 | 27.06 | 27.23 | 278,817 | -0.50(-1.79%) |
Nov 09, 2009 | 27.63 | 27.74 | 27.37 | 27.73 | 344,189 | +0.35(+1.29%) |
Nov 06, 2009 | 27.28 | 27.92 | 27.21 | 27.38 | 181,364 | -0.15(-0.56%) |
Nov 05, 2009 | 27.12 | 27.59 | 27.12 | 27.53 | 357,114 | +0.72(+2.70%) |
Nov 04, 2009 | 27.26 | 27.63 | 26.75 | 26.81 | 301,793 | -0.33(-1.20%) |
Nov 03, 2009 | 26.84 | 27.33 | 26.59 | 27.13 | 326,963 | +0.17(+0.64%) |