Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.99 | 30.24 | 29.30 | 29.30 | 1,038,819 | -0.59(-1.98%) |
Jan 28, 2010 | 30.31 | 30.38 | 29.54 | 29.89 | 664,693 | -0.34(-1.14%) |
Jan 27, 2010 | 30.56 | 30.86 | 29.98 | 30.24 | 815,531 | -0.42(-1.36%) |
Jan 26, 2010 | 30.44 | 31.81 | 30.42 | 30.65 | 1,409,422 | +0.71(+2.38%) |
Jan 25, 2010 | 30.05 | 30.43 | 29.86 | 29.94 | 1,013,647 | +0.34(+1.14%) |
Jan 22, 2010 | 30.35 | 30.50 | 29.51 | 29.60 | 740,914 | -0.84(-2.77%) |
Jan 21, 2010 | 31.08 | 31.41 | 30.45 | 30.45 | 761,536 | -0.69(-2.21%) |
Jan 20, 2010 | 31.10 | 31.24 | 30.83 | 31.14 | 439,949 | -0.34(-1.07%) |
Jan 19, 2010 | 31.15 | 31.47 | 31.08 | 31.47 | 577,862 | +0.39(+1.27%) |
Jan 15, 2010 | 31.83 | 31.08 | 31.08 | 31.08 | 549,074 | -0.02(-0.08%) |
Jan 14, 2010 | 31.18 | 31.41 | 30.93 | 31.11 | 269,438 | -0.12(-0.39%) |
Jan 13, 2010 | 31.09 | 31.26 | 30.75 | 31.23 | 402,874 | +0.31(+1.01%) |
Jan 12, 2010 | 31.08 | 31.20 | 30.68 | 30.92 | 394,221 | -0.43(-1.39%) |
Jan 11, 2010 | 31.70 | 31.82 | 31.06 | 31.35 | 930,057 | -0.14(-0.44%) |
Jan 08, 2010 | 30.89 | 31.64 | 30.89 | 31.49 | 925,271 | +0.47(+1.51%) |
Jan 07, 2010 | 31.20 | 31.31 | 31.01 | 31.02 | 735,948 | -0.22(-0.71%) |
Jan 06, 2010 | 31.14 | 31.56 | 31.08 | 31.24 | 874,222 | +0.06(+0.18%) |
Jan 05, 2010 | 31.75 | 31.75 | 30.84 | 31.19 | 486,290 | -0.06(-0.18%) |
Jan 04, 2010 | 30.28 | 31.37 | 30.27 | 31.24 | 869,082 | +1.41(+4.73%) |
Dec 31, 2009 | 30.40 | 29.83 | 29.83 | 29.83 | 362,676 | -0.54(-1.78%) |
Dec 30, 2009 | 30.27 | 30.72 | 30.26 | 30.38 | 220,385 | -0.12(-0.40%) |
Dec 29, 2009 | 30.70 | 30.70 | 30.38 | 30.50 | 256,599 | -0.07(-0.24%) |
Dec 28, 2009 | 30.60 | 30.86 | 30.33 | 30.57 | 373,038 | +0.02(+0.08%) |
Dec 24, 2009 | 30.29 | 30.56 | 30.20 | 30.55 | 133,586 | +0.40(+1.33%) |
Dec 23, 2009 | 29.60 | 30.19 | 29.27 | 30.15 | 359,708 | +0.69(+2.34%) |
Dec 22, 2009 | 29.49 | 29.69 | 29.30 | 29.46 | 707,675 | +0.12(+0.42%) |
Dec 21, 2009 | 29.56 | 29.99 | 29.21 | 29.33 | 708,625 | +0.10(+0.34%) |
Dec 18, 2009 | 29.21 | 29.46 | 28.83 | 29.24 | 942,253 | +0.11(+0.39%) |
Dec 17, 2009 | 29.44 | 29.66 | 29.06 | 29.12 | 785,299 | -1.07(-3.56%) |
Dec 16, 2009 | 29.98 | 30.33 | 29.78 | 30.19 | 625,035 | +0.30(+1.02%) |
Dec 15, 2009 | 29.78 | 30.27 | 29.69 | 29.89 | 488,925 | -0.16(-0.55%) |
Dec 14, 2009 | 29.90 | 30.11 | 29.85 | 30.06 | 442,331 | +0.44(+1.50%) |
Dec 11, 2009 | 29.58 | 29.74 | 29.00 | 29.61 | 471,618 | +0.11(+0.36%) |
Dec 10, 2009 | 29.33 | 29.83 | 29.25 | 29.51 | 1,136,354 | +0.54(+1.87%) |
Dec 09, 2009 | 28.70 | 29.00 | 28.28 | 28.96 | 1,151,545 | +0.16(+0.57%) |
Dec 08, 2009 | 28.63 | 29.11 | 28.57 | 28.80 | 1,110,785 | -0.08(-0.28%) |
Dec 07, 2009 | 27.97 | 28.91 | 27.89 | 28.88 | 1,185,540 | +0.92(+3.29%) |
Dec 04, 2009 | 28.18 | 28.51 | 27.38 | 27.96 | 1,374,398 | +0.27(+0.98%) |
Dec 03, 2009 | 28.95 | 28.95 | 27.68 | 27.69 | 886,691 | -1.06(-3.68%) |
Dec 02, 2009 | 28.11 | 28.84 | 28.04 | 28.75 | 624,694 | +0.69(+2.46%) |
Dec 01, 2009 | 28.00 | 28.39 | 27.95 | 28.06 | 528,419 | +0.38(+1.36%) |
Nov 30, 2009 | 27.64 | 27.87 | 27.39 | 27.68 | 574,501 | -0.07(-0.27%) |
Nov 27, 2009 | 27.15 | 28.10 | 27.12 | 27.76 | 207,566 | -0.63(-2.22%) |
Nov 25, 2009 | 28.16 | 28.47 | 27.99 | 28.39 | 371,523 | +0.52(+1.85%) |
Nov 24, 2009 | 28.05 | 28.25 | 27.70 | 27.87 | 324,557 | -0.34(-1.22%) |
Nov 23, 2009 | 28.57 | 28.71 | 28.01 | 28.22 | 598,962 | +0.25(+0.88%) |
Nov 20, 2009 | 27.70 | 28.21 | 27.70 | 27.97 | 574,450 | +0.02(+0.06%) |
Nov 19, 2009 | 28.07 | 28.23 | 27.48 | 27.96 | 655,715 | -0.33(-1.16%) |
Nov 18, 2009 | 28.44 | 28.52 | 28.12 | 28.28 | 361,472 | -0.16(-0.58%) |
Nov 17, 2009 | 28.74 | 28.95 | 28.35 | 28.45 | 710,932 | -0.35(-1.22%) |
Nov 16, 2009 | 28.46 | 28.97 | 28.40 | 28.80 | 572,005 | +0.52(+1.86%) |
Nov 13, 2009 | 28.16 | 28.41 | 27.91 | 28.28 | 942,427 | +0.16(+0.58%) |
Nov 12, 2009 | 28.77 | 28.92 | 28.05 | 28.11 | 493,113 | -0.65(-2.25%) |
Nov 11, 2009 | 28.82 | 29.10 | 28.54 | 28.76 | 852,253 | +0.16(+0.57%) |
Nov 10, 2009 | 28.14 | 28.69 | 28.09 | 28.60 | 931,290 | +0.28(+0.98%) |
Nov 09, 2009 | 27.70 | 28.35 | 27.62 | 28.32 | 722,912 | +0.98(+3.57%) |
Nov 06, 2009 | 26.74 | 27.68 | 26.69 | 27.34 | 732,400 | +0.29(+1.06%) |
Nov 05, 2009 | 26.20 | 27.06 | 26.13 | 27.05 | 736,741 | +1.09(+4.20%) |
Nov 04, 2009 | 26.62 | 26.77 | 25.88 | 25.96 | 838,941 | -0.40(-1.52%) |
Nov 03, 2009 | 25.82 | 26.45 | 25.51 | 26.36 | 672,743 | +0.36(+1.39%) |