Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.08 | 22.79 | 20.84 | 21.13 | 2,158,718 | -0.63(-2.90%) |
Jan 28, 2010 | 22.90 | 22.97 | 21.28 | 21.76 | 1,613,061 | -0.62(-2.77%) |
Jan 27, 2010 | 23.64 | 23.80 | 21.67 | 22.38 | 3,194,595 | -0.66(-2.86%) |
Jan 26, 2010 | 22.45 | 23.80 | 21.85 | 23.04 | 2,930,093 | +0.69(+3.11%) |
Jan 25, 2010 | 22.03 | 23.25 | 21.82 | 22.35 | 2,980,234 | +0.69(+3.17%) |
Jan 22, 2010 | 23.75 | 24.00 | 21.54 | 21.66 | 4,451,782 | -2.51(-10.38%) |
Jan 21, 2010 | 25.90 | 26.30 | 23.88 | 24.17 | 4,196,447 | -1.69(-6.54%) |
Jan 20, 2010 | 25.96 | 26.88 | 25.13 | 25.86 | 3,011,742 | -0.46(-1.75%) |
Jan 19, 2010 | 25.50 | 26.74 | 25.13 | 26.32 | 3,840,878 | +0.39(+1.50%) |
Jan 15, 2010 | 28.21 | 25.93 | 25.93 | 25.93 | 5,488,200 | -2.08(-7.43%) |
Jan 14, 2010 | 30.76 | 32.09 | 27.44 | 28.01 | 5,305,087 | -2.73(-8.88%) |
Jan 13, 2010 | 30.53 | 31.14 | 28.69 | 30.74 | 2,268,609 | +0.27(+0.89%) |
Jan 12, 2010 | 31.91 | 31.92 | 30.10 | 30.47 | 2,017,793 | -2.09(-6.42%) |
Jan 11, 2010 | 33.19 | 33.49 | 31.98 | 32.56 | 1,219,211 | -0.12(-0.37%) |
Jan 08, 2010 | 31.48 | 32.88 | 31.20 | 32.68 | 1,392,284 | +1.29(+4.11%) |
Jan 07, 2010 | 32.13 | 32.58 | 30.87 | 31.39 | 1,855,550 | -0.96(-2.97%) |
Jan 06, 2010 | 32.87 | 33.68 | 32.15 | 32.35 | 1,732,480 | -0.36(-1.10%) |
Jan 05, 2010 | 31.12 | 32.89 | 30.87 | 32.71 | 1,994,730 | +1.72(+5.55%) |
Jan 04, 2010 | 29.11 | 30.99 | 29.11 | 30.99 | 1,590,959 | +2.17(+7.53%) |
Dec 31, 2009 | 29.00 | 28.82 | 28.82 | 28.82 | 686,600 | +0.05(+0.17%) |
Dec 30, 2009 | 28.45 | 28.88 | 27.82 | 28.77 | 1,077,064 | +0.14(+0.49%) |
Dec 29, 2009 | 29.45 | 29.47 | 28.37 | 28.63 | 876,469 | -0.61(-2.09%) |
Dec 28, 2009 | 30.00 | 30.35 | 29.15 | 29.24 | 1,074,854 | -0.16(-0.54%) |
Dec 24, 2009 | 30.33 | 30.51 | 29.22 | 29.40 | 859,305 | -0.75(-2.49%) |
Dec 23, 2009 | 29.57 | 30.19 | 29.30 | 30.15 | 1,286,407 | +1.10(+3.79%) |
Dec 22, 2009 | 29.07 | 29.95 | 28.50 | 29.05 | 1,756,884 | +0.24(+0.83%) |
Dec 21, 2009 | 26.80 | 28.91 | 26.80 | 28.81 | 2,258,513 | +2.03(+7.58%) |
Dec 18, 2009 | 26.19 | 26.87 | 25.68 | 26.78 | 1,495,484 | +1.09(+4.24%) |
Dec 17, 2009 | 25.65 | 25.74 | 25.00 | 25.69 | 1,551,191 | +0.02(+0.08%) |
Dec 16, 2009 | 26.20 | 26.62 | 25.51 | 25.67 | 2,112,682 | +0.04(+0.16%) |
Dec 15, 2009 | 24.73 | 26.27 | 24.71 | 25.63 | 2,729,638 | +0.85(+3.43%) |
Dec 14, 2009 | 22.78 | 24.84 | 22.77 | 24.78 | 3,346,702 | +2.27(+10.08%) |
Dec 11, 2009 | 23.33 | 23.50 | 22.24 | 22.51 | 1,705,403 | -0.49(-2.13%) |
Dec 10, 2009 | 23.82 | 23.92 | 22.93 | 23.00 | 789,888 | -0.68(-2.87%) |
Dec 09, 2009 | 23.60 | 23.93 | 23.04 | 23.68 | 976,132 | +0.31(+1.33%) |
Dec 08, 2009 | 23.50 | 23.82 | 23.18 | 23.37 | 1,229,972 | -0.42(-1.77%) |
Dec 07, 2009 | 22.98 | 24.06 | 22.89 | 23.79 | 1,183,884 | +0.79(+3.43%) |
Dec 04, 2009 | 23.63 | 23.94 | 22.16 | 23.00 | 1,377,363 | -0.22(-0.95%) |
Dec 03, 2009 | 23.11 | 24.00 | 23.05 | 23.22 | 1,899,290 | +0.27(+1.18%) |
Dec 02, 2009 | 22.69 | 23.25 | 22.50 | 22.95 | 1,187,895 | +0.32(+1.41%) |
Dec 01, 2009 | 22.49 | 23.16 | 22.37 | 22.63 | 1,371,839 | +0.61(+2.77%) |
Nov 30, 2009 | 21.48 | 22.65 | 21.33 | 22.02 | 1,644,575 | +0.50(+2.32%) |
Nov 27, 2009 | 20.06 | 21.84 | 19.25 | 21.52 | 1,168,561 | +0.44(+2.09%) |
Nov 25, 2009 | 21.25 | 21.40 | 20.75 | 21.08 | 1,187,758 | +0.01(+0.05%) |
Nov 24, 2009 | 22.17 | 22.25 | 20.95 | 21.07 | 1,123,000 | -0.92(-4.18%) |
Nov 23, 2009 | 21.50 | 22.43 | 21.47 | 21.99 | 1,763,244 | +0.98(+4.66%) |
Nov 20, 2009 | 20.96 | 21.32 | 20.36 | 21.01 | 1,493,043 | -0.41(-1.91%) |
Nov 19, 2009 | 20.59 | 21.96 | 20.05 | 21.42 | 3,559,739 | +0.80(+3.88%) |
Nov 18, 2009 | 20.45 | 20.98 | 20.33 | 20.62 | 2,428,703 | +0.51(+2.54%) |
Nov 17, 2009 | 20.10 | 21.05 | 19.40 | 20.11 | 5,202,733 | +0.41(+2.08%) |
Nov 16, 2009 | 18.67 | 19.90 | 18.55 | 19.70 | 3,547,079 | +1.25(+6.78%) |
Nov 13, 2009 | 16.91 | 18.49 | 16.77 | 18.45 | 2,006,732 | +1.73(+10.35%) |
Nov 12, 2009 | 16.97 | 17.44 | 16.68 | 16.72 | 750,081 | -0.43(-2.51%) |
Nov 11, 2009 | 17.20 | 17.39 | 16.75 | 17.15 | 725,180 | +0.11(+0.65%) |
Nov 10, 2009 | 17.10 | 17.55 | 16.63 | 17.04 | 850,622 | -0.06(-0.35%) |
Nov 09, 2009 | 17.11 | 17.20 | 16.88 | 17.10 | 893,882 | +0.32(+1.91%) |
Nov 06, 2009 | 16.44 | 17.00 | 16.15 | 16.78 | 1,030,368 | +0.10(+0.60%) |
Nov 05, 2009 | 16.02 | 16.70 | 16.02 | 16.68 | 993,648 | +0.76(+4.77%) |
Nov 04, 2009 | 16.70 | 17.07 | 15.87 | 15.92 | 1,292,293 | -0.49(-2.99%) |
Nov 03, 2009 | 14.82 | 16.50 | 14.75 | 16.41 | 1,969,736 | +1.72(+11.71%) |