Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.05 | 26.58 | 24.69 | 24.87 | 68,611,656 | -0.79(-3.10%) |
Jan 28, 2010 | 27.07 | 27.14 | 25.29 | 25.67 | 85,106,920 | -0.91(-3.41%) |
Jan 27, 2010 | 26.58 | 26.99 | 25.66 | 26.57 | 65,601,172 | -0.28(-1.03%) |
Jan 26, 2010 | 27.40 | 27.60 | 26.69 | 26.85 | 57,784,008 | -0.97(-3.50%) |
Jan 25, 2010 | 28.06 | 28.38 | 27.72 | 27.82 | 43,784,476 | +0.14(+0.50%) |
Jan 22, 2010 | 27.54 | 28.88 | 27.06 | 27.68 | 81,275,136 | -0.68(-2.38%) |
Jan 21, 2010 | 30.88 | 30.92 | 28.34 | 28.36 | 92,097,992 | -2.79(-8.96%) |
Jan 20, 2010 | 31.01 | 31.35 | 30.28 | 31.15 | 46,386,456 | -0.40(-1.28%) |
Jan 19, 2010 | 31.60 | 31.62 | 31.10 | 31.55 | 30,753,750 | +0.11(+0.36%) |
Jan 15, 2010 | 31.70 | 31.44 | 31.44 | 31.44 | 69,537,496 | -0.29(-0.92%) |
Jan 14, 2010 | 32.22 | 32.34 | 31.52 | 31.73 | 25,045,452 | -0.40(-1.24%) |
Jan 13, 2010 | 31.81 | 32.23 | 30.98 | 32.13 | 32,904,944 | +0.57(+1.81%) |
Jan 12, 2010 | 32.18 | 32.24 | 31.08 | 31.56 | 45,885,464 | -1.24(-3.77%) |
Jan 11, 2010 | 33.50 | 33.71 | 32.42 | 32.80 | 41,485,992 | -0.00(-0.01%) |
Jan 08, 2010 | 32.00 | 32.84 | 31.57 | 32.80 | 28,623,610 | +0.92(+2.87%) |
Jan 07, 2010 | 32.22 | 32.32 | 31.65 | 31.88 | 26,188,006 | -0.62(-1.91%) |
Jan 06, 2010 | 31.59 | 32.75 | 31.56 | 32.51 | 41,218,312 | +1.25(+3.99%) |
Jan 05, 2010 | 31.09 | 31.46 | 30.95 | 31.26 | 23,251,298 | +0.19(+0.60%) |
Jan 04, 2010 | 30.76 | 31.12 | 30.73 | 31.07 | 24,284,614 | +1.18(+3.95%) |
Dec 31, 2009 | 30.37 | 29.89 | 29.89 | 29.89 | 23,978,066 | -0.22(-0.73%) |
Dec 30, 2009 | 30.06 | 30.33 | 29.90 | 30.11 | 15,351,354 | -0.08(-0.26%) |
Dec 29, 2009 | 30.79 | 31.02 | 30.18 | 30.19 | 22,057,328 | -0.26(-0.87%) |
Dec 28, 2009 | 30.92 | 31.06 | 30.25 | 30.45 | 21,137,148 | -0.00(-0.01%) |
Dec 24, 2009 | 30.52 | 30.60 | 30.31 | 30.46 | 10,118,803 | +0.33(+1.09%) |
Dec 23, 2009 | 29.61 | 30.34 | 29.51 | 30.13 | 26,423,588 | +0.92(+3.16%) |
Dec 22, 2009 | 28.96 | 29.40 | 28.89 | 29.21 | 20,321,502 | +0.28(+0.95%) |
Dec 21, 2009 | 28.75 | 29.15 | 28.63 | 28.93 | 25,677,990 | +0.44(+1.53%) |
Dec 18, 2009 | 28.62 | 28.78 | 28.10 | 28.50 | 32,620,270 | +0.22(+0.76%) |
Dec 17, 2009 | 29.14 | 29.20 | 28.21 | 28.28 | 32,890,326 | -1.46(-4.92%) |
Dec 16, 2009 | 29.40 | 29.89 | 29.30 | 29.74 | 24,661,148 | +0.67(+2.30%) |
Dec 15, 2009 | 29.18 | 29.73 | 28.96 | 29.07 | 27,784,714 | -0.28(-0.95%) |
Dec 14, 2009 | 29.02 | 29.37 | 28.64 | 29.35 | 23,258,846 | +0.76(+2.64%) |
Dec 11, 2009 | 29.26 | 29.37 | 28.49 | 28.60 | 33,580,408 | -0.35(-1.20%) |
Dec 10, 2009 | 29.38 | 29.51 | 28.76 | 28.94 | 26,150,566 | -0.23(-0.80%) |
Dec 09, 2009 | 28.67 | 29.23 | 28.38 | 29.18 | 35,721,852 | +0.78(+2.75%) |
Dec 08, 2009 | 28.88 | 29.00 | 28.34 | 28.40 | 40,887,236 | -0.90(-3.08%) |
Dec 07, 2009 | 29.44 | 30.04 | 29.14 | 29.30 | 36,069,844 | -0.44(-1.48%) |
Dec 04, 2009 | 31.43 | 31.57 | 29.31 | 29.74 | 59,683,024 | -1.46(-4.69%) |
Dec 03, 2009 | 31.52 | 31.85 | 31.13 | 31.20 | 29,572,814 | -0.51(-1.62%) |
Dec 02, 2009 | 31.35 | 32.02 | 31.27 | 31.71 | 30,272,524 | +0.47(+1.51%) |
Dec 01, 2009 | 31.31 | 31.72 | 31.14 | 31.24 | 32,974,264 | +0.41(+1.34%) |
Nov 30, 2009 | 31.15 | 31.34 | 30.58 | 30.83 | 37,971,128 | -0.50(-1.59%) |
Nov 27, 2009 | 31.12 | 31.90 | 30.83 | 31.33 | 28,336,062 | -1.18(-3.64%) |
Nov 25, 2009 | 32.13 | 32.52 | 31.92 | 32.51 | 22,389,594 | +0.64(+2.02%) |
Nov 24, 2009 | 31.82 | 31.98 | 31.28 | 31.86 | 25,770,202 | +0.10(+0.30%) |
Nov 23, 2009 | 32.22 | 32.48 | 31.50 | 31.77 | 31,396,044 | +0.28(+0.90%) |
Nov 20, 2009 | 31.30 | 31.60 | 30.94 | 31.49 | 30,673,618 | -0.06(-0.18%) |
Nov 19, 2009 | 31.24 | 31.74 | 30.71 | 31.54 | 38,805,800 | +0.01(+0.04%) |
Nov 18, 2009 | 32.00 | 32.06 | 31.12 | 31.53 | 32,524,086 | -0.25(-0.78%) |
Nov 17, 2009 | 31.26 | 31.78 | 30.87 | 31.78 | 32,376,584 | +0.33(+1.04%) |
Nov 16, 2009 | 31.11 | 31.65 | 31.03 | 31.45 | 38,082,668 | +1.08(+3.57%) |
Nov 13, 2009 | 30.41 | 30.73 | 30.04 | 30.37 | 30,388,844 | +0.15(+0.51%) |
Nov 12, 2009 | 30.75 | 31.03 | 30.01 | 30.22 | 42,901,268 | -0.66(-2.15%) |
Nov 11, 2009 | 31.40 | 31.53 | 30.66 | 30.88 | 38,398,632 | +0.14(+0.45%) |
Nov 10, 2009 | 30.71 | 31.07 | 30.25 | 30.74 | 41,476,940 | -0.23(-0.76%) |
Nov 09, 2009 | 30.37 | 31.16 | 30.37 | 30.98 | 38,590,544 | +1.36(+4.57%) |
Nov 06, 2009 | 29.26 | 29.90 | 29.24 | 29.62 | 36,068,104 | +0.25(+0.86%) |
Nov 05, 2009 | 29.13 | 29.74 | 28.96 | 29.37 | 41,108,660 | +0.44(+1.52%) |
Nov 04, 2009 | 29.08 | 29.64 | 28.82 | 28.93 | 50,764,956 | +0.34(+1.20%) |
Nov 03, 2009 | 27.13 | 28.85 | 26.94 | 28.59 | 46,975,396 | +0.81(+2.91%) |