Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.40 | 29.40 | 28.50 | 28.62 | 544,106 | -0.53(-1.82%) |
Jan 28, 2010 | 29.42 | 29.42 | 28.98 | 29.15 | 409,809 | +0.00(+0.00%) |
Jan 27, 2010 | 29.87 | 29.87 | 28.98 | 29.15 | 282,943 | -0.83(-2.77%) |
Jan 26, 2010 | 29.72 | 29.98 | 29.46 | 29.98 | 304,507 | +0.31(+1.04%) |
Jan 25, 2010 | 29.32 | 29.70 | 29.32 | 29.67 | 285,535 | +0.20(+0.68%) |
Jan 22, 2010 | 29.52 | 29.70 | 29.26 | 29.47 | 369,464 | -0.27(-0.91%) |
Jan 21, 2010 | 30.02 | 30.05 | 29.42 | 29.74 | 254,654 | -0.19(-0.63%) |
Jan 20, 2010 | 29.88 | 29.93 | 29.64 | 29.93 | 347,282 | +0.02(+0.07%) |
Jan 19, 2010 | 29.30 | 30.00 | 29.30 | 29.91 | 367,516 | +0.61(+2.08%) |
Jan 15, 2010 | 29.30 | 29.30 | 29.30 | 29.30 | 191,400 | +0.05(+0.17%) |
Jan 14, 2010 | 29.20 | 29.42 | 29.12 | 29.25 | 345,276 | +0.04(+0.14%) |
Jan 13, 2010 | 29.28 | 29.28 | 28.80 | 29.21 | 339,516 | -0.03(-0.10%) |
Jan 12, 2010 | 29.13 | 29.50 | 29.13 | 29.24 | 217,899 | -0.16(-0.54%) |
Jan 11, 2010 | 29.48 | 29.68 | 29.37 | 29.40 | 356,294 | -0.31(-1.04%) |
Jan 08, 2010 | 29.30 | 29.71 | 29.16 | 29.71 | 346,069 | +0.46(+1.57%) |
Jan 07, 2010 | 29.59 | 29.80 | 29.22 | 29.25 | 272,660 | -0.37(-1.25%) |
Jan 06, 2010 | 29.60 | 29.69 | 29.25 | 29.62 | 385,348 | +0.02(+0.07%) |
Jan 05, 2010 | 29.21 | 29.60 | 29.14 | 29.60 | 301,602 | +0.40(+1.37%) |
Jan 04, 2010 | 28.74 | 29.20 | 28.70 | 29.20 | 251,181 | +0.62(+2.17%) |
Dec 31, 2009 | 30.44 | 28.58 | 28.58 | 28.58 | 139,300 | +0.00(+0.00%) |
Dec 30, 2009 | 28.61 | 28.61 | 28.45 | 28.58 | 265,184 | +0.00(+0.00%) |
Dec 29, 2009 | 28.76 | 28.80 | 28.40 | 28.58 | 217,966 | -0.08(-0.28%) |
Dec 28, 2009 | 29.21 | 29.36 | 28.56 | 28.66 | 438,483 | -0.24(-0.83%) |
Dec 24, 2009 | 28.67 | 29.00 | 28.60 | 28.90 | 194,526 | +0.40(+1.40%) |
Dec 23, 2009 | 28.45 | 28.52 | 28.30 | 28.50 | 424,397 | +0.25(+0.88%) |
Dec 22, 2009 | 28.20 | 28.27 | 28.09 | 28.25 | 262,832 | +0.23(+0.82%) |
Dec 21, 2009 | 28.12 | 28.44 | 27.61 | 28.02 | 459,261 | +0.18(+0.66%) |
Dec 18, 2009 | 28.00 | 28.32 | 27.84 | 27.84 | 502,000 | -0.20(-0.71%) |
Dec 17, 2009 | 28.05 | 28.15 | 27.87 | 28.04 | 239,123 | -0.11(-0.37%) |
Dec 16, 2009 | 27.79 | 28.15 | 27.79 | 28.14 | 338,498 | +0.29(+1.04%) |
Dec 15, 2009 | 27.74 | 27.92 | 27.74 | 27.85 | 239,598 | +0.12(+0.43%) |
Dec 14, 2009 | 27.75 | 27.83 | 27.68 | 27.73 | 491,107 | +0.12(+0.43%) |
Dec 11, 2009 | 27.64 | 27.64 | 27.32 | 27.61 | 222,578 | +0.16(+0.58%) |
Dec 10, 2009 | 27.22 | 27.45 | 27.01 | 27.45 | 255,620 | +0.39(+1.46%) |
Dec 09, 2009 | 27.34 | 27.48 | 26.92 | 27.05 | 298,389 | -0.02(-0.09%) |
Dec 08, 2009 | 27.18 | 27.18 | 26.79 | 27.08 | 312,305 | +0.15(+0.56%) |
Dec 07, 2009 | 27.00 | 27.49 | 26.79 | 26.93 | 270,043 | +0.19(+0.71%) |
Dec 04, 2009 | 26.89 | 26.90 | 26.53 | 26.74 | 219,604 | +0.04(+0.15%) |
Dec 03, 2009 | 26.93 | 26.93 | 26.70 | 26.70 | 231,096 | -0.06(-0.21%) |
Dec 02, 2009 | 27.06 | 27.06 | 26.64 | 26.76 | 208,208 | -0.07(-0.28%) |
Dec 01, 2009 | 26.96 | 27.00 | 26.75 | 26.83 | 205,875 | +0.06(+0.22%) |
Nov 30, 2009 | 26.88 | 26.90 | 26.70 | 26.77 | 201,828 | -0.07(-0.26%) |
Nov 27, 2009 | 26.66 | 26.89 | 25.39 | 26.84 | 115,343 | +0.00(+0.00%) |
Nov 25, 2009 | 26.60 | 26.85 | 26.54 | 26.84 | 248,705 | -0.16(-0.59%) |
Nov 24, 2009 | 26.79 | 27.00 | 26.70 | 27.00 | 252,676 | +0.23(+0.86%) |
Nov 23, 2009 | 26.77 | 26.98 | 26.64 | 26.77 | 263,381 | +0.12(+0.45%) |
Nov 20, 2009 | 26.91 | 27.00 | 26.55 | 26.65 | 124,695 | -0.10(-0.37%) |
Nov 19, 2009 | 26.92 | 26.92 | 26.61 | 26.75 | 291,909 | -0.13(-0.48%) |
Nov 18, 2009 | 27.00 | 27.00 | 26.81 | 26.88 | 169,065 | -0.06(-0.22%) |
Nov 17, 2009 | 26.83 | 26.94 | 26.70 | 26.94 | 563,856 | +0.09(+0.34%) |
Nov 16, 2009 | 26.94 | 27.80 | 26.79 | 26.85 | 199,107 | +0.21(+0.79%) |
Nov 13, 2009 | 26.44 | 26.64 | 26.40 | 26.64 | 118,478 | +0.16(+0.60%) |
Nov 12, 2009 | 26.43 | 26.48 | 26.00 | 26.48 | 118,187 | -0.24(-0.90%) |
Nov 11, 2009 | 26.50 | 26.72 | 26.35 | 26.72 | 202,825 | +0.26(+0.98%) |
Nov 10, 2009 | 26.57 | 26.57 | 26.36 | 26.46 | 161,808 | -0.12(-0.45%) |
Nov 09, 2009 | 26.54 | 26.60 | 26.00 | 26.58 | 149,752 | +0.04(+0.15%) |
Nov 06, 2009 | 26.20 | 26.54 | 26.12 | 26.54 | 182,075 | +0.23(+0.87%) |
Nov 05, 2009 | 26.10 | 26.31 | 25.71 | 26.31 | 156,641 | +0.27(+1.04%) |
Nov 04, 2009 | 26.00 | 26.52 | 25.74 | 26.04 | 265,008 | +0.33(+1.28%) |
Nov 03, 2009 | 25.67 | 25.71 | 25.38 | 25.71 | 414,356 | +0.07(+0.27%) |