Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.00 | 28.20 | 27.00 | 27.20 | 338,528 | +0.20(+0.74%) |
Jan 28, 2010 | 27.80 | 28.20 | 27.00 | 27.00 | 494,117 | -0.60(-2.17%) |
Jan 27, 2010 | 28.00 | 28.20 | 27.40 | 27.60 | 188,164 | -0.40(-1.43%) |
Jan 26, 2010 | 28.00 | 28.60 | 27.40 | 28.00 | 200,528 | -0.40(-1.41%) |
Jan 25, 2010 | 29.00 | 29.20 | 28.00 | 28.40 | 235,097 | -0.80(-2.74%) |
Jan 22, 2010 | 30.60 | 30.60 | 29.00 | 29.20 | 263,348 | -1.20(-3.95%) |
Jan 21, 2010 | 30.00 | 31.00 | 29.80 | 30.40 | 426,407 | +0.40(+1.33%) |
Jan 20, 2010 | 29.80 | 30.60 | 29.80 | 30.00 | 294,417 | -0.20(-0.66%) |
Jan 19, 2010 | 30.80 | 30.80 | 30.00 | 30.20 | 228,706 | -0.60(-1.95%) |
Jan 15, 2010 | 30.40 | 30.80 | 30.80 | 30.80 | 238,980 | +0.40(+1.32%) |
Jan 14, 2010 | 30.20 | 30.80 | 29.80 | 30.40 | 206,626 | +0.20(+0.66%) |
Jan 13, 2010 | 30.60 | 31.00 | 30.20 | 30.20 | 220,598 | -0.40(-1.31%) |
Jan 12, 2010 | 31.80 | 31.80 | 30.60 | 30.60 | 233,271 | -1.40(-4.37%) |
Jan 11, 2010 | 32.60 | 33.00 | 31.60 | 32.00 | 265,917 | -0.60(-1.84%) |
Jan 08, 2010 | 32.60 | 32.80 | 30.80 | 32.60 | 351,312 | +0.00(+0.00%) |
Jan 07, 2010 | 31.80 | 33.60 | 31.40 | 32.60 | 709,500 | -0.60(-1.81%) |
Jan 06, 2010 | 32.20 | 33.60 | 31.80 | 33.20 | 1,007,875 | +1.80(+5.73%) |
Jan 05, 2010 | 29.60 | 32.40 | 29.60 | 31.40 | 788,295 | +1.60(+5.37%) |
Jan 04, 2010 | 30.20 | 30.20 | 29.00 | 29.80 | 298,617 | -0.40(-1.32%) |
Dec 31, 2009 | 29.60 | 30.20 | 30.20 | 30.20 | 260,255 | +0.60(+2.03%) |
Dec 30, 2009 | 30.20 | 30.20 | 29.20 | 29.60 | 170,121 | -0.60(-1.99%) |
Dec 29, 2009 | 28.20 | 30.20 | 27.60 | 30.20 | 462,242 | +1.80(+6.34%) |
Dec 28, 2009 | 29.00 | 29.24 | 28.00 | 28.40 | 279,976 | -0.60(-2.07%) |
Dec 24, 2009 | 29.60 | 29.60 | 29.00 | 29.00 | 76,206 | -0.60(-2.03%) |
Dec 23, 2009 | 30.60 | 30.80 | 29.60 | 29.60 | 190,198 | -1.20(-3.90%) |
Dec 22, 2009 | 30.40 | 31.20 | 30.20 | 30.80 | 275,179 | +0.20(+0.65%) |
Dec 21, 2009 | 30.60 | 31.40 | 29.00 | 30.60 | 314,888 | -0.20(-0.65%) |
Dec 18, 2009 | 30.40 | 30.80 | 29.00 | 30.80 | 478,958 | +0.80(+2.67%) |
Dec 17, 2009 | 27.00 | 30.80 | 27.00 | 30.00 | 1,444,040 | +3.20(+11.94%) |
Dec 16, 2009 | 26.80 | 27.00 | 26.60 | 26.80 | 335,888 | +0.00(+0.00%) |
Dec 15, 2009 | 26.00 | 26.80 | 25.80 | 26.80 | 311,140 | +1.00(+3.88%) |
Dec 14, 2009 | 25.80 | 26.00 | 25.80 | 25.80 | 122,402 | +0.00(+0.00%) |
Dec 11, 2009 | 25.60 | 26.20 | 25.60 | 25.80 | 231,675 | -0.40(-1.53%) |
Dec 10, 2009 | 25.40 | 26.20 | 25.20 | 26.20 | 405,337 | +1.00(+3.97%) |
Dec 09, 2009 | 25.40 | 25.80 | 25.20 | 25.20 | 211,114 | -0.40(-1.56%) |
Dec 08, 2009 | 25.40 | 26.00 | 25.20 | 25.60 | 227,046 | +0.00(+0.00%) |
Dec 07, 2009 | 26.00 | 26.00 | 25.60 | 25.60 | 148,182 | -0.60(-2.29%) |
Dec 04, 2009 | 26.20 | 26.60 | 25.60 | 26.20 | 242,391 | +0.20(+0.77%) |
Dec 03, 2009 | 25.60 | 26.80 | 25.60 | 26.00 | 363,325 | +0.60(+2.36%) |
Dec 02, 2009 | 25.20 | 25.60 | 25.00 | 25.40 | 167,747 | +0.00(+0.00%) |
Dec 01, 2009 | 25.60 | 25.80 | 25.20 | 25.40 | 317,854 | -0.20(-0.78%) |
Nov 30, 2009 | 25.60 | 25.80 | 25.20 | 25.60 | 477,445 | +0.20(+0.79%) |
Nov 27, 2009 | 25.80 | 26.00 | 25.40 | 25.40 | 126,163 | -0.60(-2.31%) |
Nov 25, 2009 | 26.40 | 26.60 | 25.80 | 26.00 | 129,123 | -0.40(-1.52%) |
Nov 24, 2009 | 26.20 | 26.40 | 25.80 | 26.40 | 257,401 | +0.80(+3.12%) |
Nov 23, 2009 | 26.20 | 27.00 | 25.60 | 25.60 | 596,920 | +0.00(+0.00%) |
Nov 20, 2009 | 26.40 | 26.80 | 25.60 | 25.60 | 346,402 | -1.20(-4.48%) |
Nov 19, 2009 | 26.80 | 27.60 | 26.00 | 26.80 | 388,244 | +0.20(+0.75%) |
Nov 18, 2009 | 26.20 | 27.20 | 25.80 | 26.60 | 486,388 | +0.00(+0.00%) |
Nov 17, 2009 | 25.80 | 26.60 | 25.40 | 26.60 | 374,699 | +0.20(+0.76%) |
Nov 16, 2009 | 26.00 | 26.60 | 25.80 | 26.40 | 265,557 | +0.60(+2.33%) |
Nov 13, 2009 | 26.00 | 26.40 | 25.20 | 25.80 | 308,805 | +0.20(+0.78%) |
Nov 12, 2009 | 26.40 | 26.40 | 25.60 | 25.60 | 310,984 | -0.80(-3.03%) |
Nov 11, 2009 | 27.20 | 27.40 | 25.80 | 26.40 | 390,579 | -0.80(-2.94%) |
Nov 10, 2009 | 27.00 | 27.60 | 26.60 | 27.20 | 236,081 | -0.40(-1.45%) |
Nov 09, 2009 | 27.00 | 27.80 | 26.40 | 27.60 | 254,572 | +0.60(+2.22%) |
Nov 06, 2009 | 25.80 | 27.00 | 25.60 | 27.00 | 283,310 | +1.40(+5.47%) |
Nov 05, 2009 | 26.20 | 26.40 | 25.40 | 25.60 | 363,198 | -0.80(-3.03%) |
Nov 04, 2009 | 26.40 | 26.80 | 25.80 | 26.40 | 249,091 | +0.80(+3.12%) |
Nov 03, 2009 | 25.00 | 26.00 | 25.00 | 25.60 | 181,348 | +0.20(+0.79%) |