Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.98 | 30.23 | 29.29 | 29.29 | 1,039,223 | -0.59(-1.98%) |
Jan 28, 2010 | 30.30 | 30.37 | 29.53 | 29.88 | 664,951 | -0.34(-1.14%) |
Jan 27, 2010 | 30.55 | 30.85 | 29.97 | 30.22 | 815,848 | -0.42(-1.36%) |
Jan 26, 2010 | 30.43 | 31.80 | 30.40 | 30.64 | 1,409,970 | +0.71(+2.38%) |
Jan 25, 2010 | 30.04 | 30.42 | 29.85 | 29.93 | 1,014,042 | +0.34(+1.14%) |
Jan 22, 2010 | 30.34 | 30.48 | 29.49 | 29.59 | 741,203 | -0.84(-2.77%) |
Jan 21, 2010 | 31.07 | 31.40 | 30.44 | 30.44 | 761,833 | -0.69(-2.21%) |
Jan 20, 2010 | 31.09 | 31.22 | 30.82 | 31.13 | 440,120 | -0.34(-1.07%) |
Jan 19, 2010 | 31.13 | 31.46 | 31.07 | 31.46 | 578,087 | +0.39(+1.27%) |
Jan 15, 2010 | 31.81 | 31.07 | 31.07 | 31.07 | 549,287 | -0.02(-0.08%) |
Jan 14, 2010 | 31.17 | 31.40 | 30.92 | 31.09 | 269,543 | -0.12(-0.39%) |
Jan 13, 2010 | 31.08 | 31.25 | 30.74 | 31.22 | 403,031 | +0.31(+1.01%) |
Jan 12, 2010 | 31.07 | 31.19 | 30.67 | 30.90 | 394,374 | -0.43(-1.39%) |
Jan 11, 2010 | 31.68 | 31.81 | 31.04 | 31.34 | 930,419 | -0.14(-0.44%) |
Jan 08, 2010 | 30.88 | 31.63 | 30.88 | 31.48 | 925,631 | +0.47(+1.51%) |
Jan 07, 2010 | 31.18 | 31.30 | 30.99 | 31.01 | 736,234 | -0.22(-0.71%) |
Jan 06, 2010 | 31.13 | 31.55 | 31.07 | 31.23 | 874,562 | +0.06(+0.18%) |
Jan 05, 2010 | 31.73 | 31.73 | 30.83 | 31.18 | 486,479 | -0.06(-0.18%) |
Jan 04, 2010 | 30.27 | 31.36 | 30.26 | 31.23 | 869,421 | +1.41(+4.73%) |
Dec 31, 2009 | 30.39 | 29.82 | 29.82 | 29.82 | 362,817 | -0.54(-1.78%) |
Dec 30, 2009 | 30.26 | 30.71 | 30.25 | 30.36 | 220,471 | -0.12(-0.40%) |
Dec 29, 2009 | 30.68 | 30.68 | 30.36 | 30.49 | 256,699 | -0.07(-0.24%) |
Dec 28, 2009 | 30.58 | 30.85 | 30.32 | 30.56 | 373,183 | +0.02(+0.08%) |
Dec 24, 2009 | 30.27 | 30.54 | 30.19 | 30.54 | 133,638 | +0.40(+1.33%) |
Dec 23, 2009 | 29.58 | 30.17 | 29.26 | 30.13 | 359,848 | +0.69(+2.34%) |
Dec 22, 2009 | 29.48 | 29.68 | 29.29 | 29.45 | 707,950 | +0.12(+0.42%) |
Dec 21, 2009 | 29.55 | 29.98 | 29.20 | 29.32 | 708,900 | +0.10(+0.34%) |
Dec 18, 2009 | 29.20 | 29.45 | 28.82 | 29.22 | 942,620 | +0.11(+0.39%) |
Dec 17, 2009 | 29.43 | 29.65 | 29.05 | 29.11 | 785,604 | -1.07(-3.56%) |
Dec 16, 2009 | 29.97 | 30.32 | 29.76 | 30.18 | 625,278 | +0.30(+1.02%) |
Dec 15, 2009 | 29.77 | 30.26 | 29.68 | 29.88 | 489,116 | -0.16(-0.55%) |
Dec 14, 2009 | 29.89 | 30.10 | 29.84 | 30.04 | 442,503 | +0.44(+1.50%) |
Dec 11, 2009 | 29.57 | 29.72 | 28.99 | 29.60 | 471,802 | +0.11(+0.36%) |
Dec 10, 2009 | 29.31 | 29.82 | 29.24 | 29.49 | 1,136,796 | +0.54(+1.87%) |
Dec 09, 2009 | 28.69 | 28.99 | 28.26 | 28.95 | 1,151,993 | +0.16(+0.57%) |
Dec 08, 2009 | 28.62 | 29.10 | 28.56 | 28.79 | 1,111,217 | -0.08(-0.28%) |
Dec 07, 2009 | 27.96 | 28.90 | 27.88 | 28.87 | 1,186,001 | +0.92(+3.29%) |
Dec 04, 2009 | 28.17 | 28.50 | 27.37 | 27.95 | 1,374,932 | +0.27(+0.98%) |
Dec 03, 2009 | 28.94 | 28.94 | 27.67 | 27.68 | 887,036 | -1.06(-3.68%) |
Dec 02, 2009 | 28.10 | 28.83 | 28.03 | 28.74 | 624,938 | +0.69(+2.46%) |
Dec 01, 2009 | 27.99 | 28.38 | 27.94 | 28.05 | 528,624 | +0.38(+1.36%) |
Nov 30, 2009 | 27.62 | 27.86 | 27.38 | 27.67 | 574,725 | -0.07(-0.27%) |
Nov 27, 2009 | 27.14 | 28.09 | 27.11 | 27.75 | 207,647 | -0.63(-2.22%) |
Nov 25, 2009 | 28.15 | 28.46 | 27.98 | 28.38 | 371,668 | +0.52(+1.85%) |
Nov 24, 2009 | 28.03 | 28.24 | 27.69 | 27.86 | 324,683 | -0.34(-1.22%) |
Nov 23, 2009 | 28.56 | 28.70 | 28.00 | 28.21 | 599,195 | +0.25(+0.88%) |
Nov 20, 2009 | 27.69 | 28.20 | 27.69 | 27.96 | 574,674 | +0.02(+0.06%) |
Nov 19, 2009 | 28.06 | 28.22 | 27.47 | 27.94 | 655,970 | -0.33(-1.16%) |
Nov 18, 2009 | 28.43 | 28.51 | 28.11 | 28.27 | 361,612 | -0.16(-0.58%) |
Nov 17, 2009 | 28.73 | 28.94 | 28.34 | 28.44 | 711,209 | -0.35(-1.22%) |
Nov 16, 2009 | 28.45 | 28.96 | 28.39 | 28.79 | 572,227 | +0.52(+1.86%) |
Nov 13, 2009 | 28.15 | 28.40 | 27.90 | 28.26 | 942,794 | +0.16(+0.58%) |
Nov 12, 2009 | 28.76 | 28.91 | 28.04 | 28.10 | 493,305 | -0.65(-2.25%) |
Nov 11, 2009 | 28.81 | 29.09 | 28.53 | 28.75 | 852,585 | +0.16(+0.57%) |
Nov 10, 2009 | 28.13 | 28.67 | 28.08 | 28.58 | 931,652 | +0.28(+0.98%) |
Nov 09, 2009 | 27.69 | 28.34 | 27.61 | 28.31 | 723,193 | +0.98(+3.57%) |
Nov 06, 2009 | 26.73 | 27.67 | 26.68 | 27.33 | 732,685 | +0.29(+1.06%) |
Nov 05, 2009 | 26.19 | 27.05 | 26.12 | 27.04 | 737,028 | +1.09(+4.20%) |
Nov 04, 2009 | 26.61 | 26.76 | 25.87 | 25.95 | 839,267 | -0.40(-1.52%) |
Nov 03, 2009 | 25.81 | 26.44 | 25.50 | 26.35 | 673,005 | +0.36(+1.39%) |