Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.91 | 26.94 | 26.62 | 26.63 | 723,050 | -0.12(-0.44%) |
Jan 28, 2010 | 26.94 | 26.94 | 26.43 | 26.75 | 682,685 | -0.19(-0.70%) |
Jan 27, 2010 | 26.58 | 27.02 | 26.31 | 26.94 | 889,988 | +0.39(+1.46%) |
Jan 26, 2010 | 27.26 | 27.47 | 26.49 | 26.55 | 875,681 | -0.83(-3.03%) |
Jan 25, 2010 | 27.66 | 27.81 | 26.91 | 27.38 | 415,995 | -0.05(-0.20%) |
Jan 22, 2010 | 27.90 | 28.23 | 27.27 | 27.43 | 609,162 | -0.56(-2.00%) |
Jan 21, 2010 | 29.06 | 29.26 | 27.89 | 27.99 | 590,712 | -0.91(-3.15%) |
Jan 20, 2010 | 29.19 | 29.27 | 28.90 | 28.90 | 589,809 | -0.38(-1.29%) |
Jan 19, 2010 | 28.90 | 29.50 | 28.90 | 29.28 | 455,860 | +0.32(+1.12%) |
Jan 15, 2010 | 29.73 | 28.96 | 28.96 | 28.96 | 832,761 | -0.86(-2.90%) |
Jan 14, 2010 | 30.16 | 30.27 | 29.80 | 29.82 | 525,375 | -0.23(-0.75%) |
Jan 13, 2010 | 29.93 | 30.25 | 29.93 | 30.05 | 669,962 | +0.11(+0.36%) |
Jan 12, 2010 | 30.45 | 30.45 | 29.80 | 29.94 | 769,038 | -0.88(-2.86%) |
Jan 11, 2010 | 31.05 | 31.33 | 30.32 | 30.82 | 1,618,882 | -0.26(-0.84%) |
Jan 08, 2010 | 30.08 | 31.62 | 30.08 | 31.08 | 1,829,149 | +1.01(+3.36%) |
Jan 07, 2010 | 28.43 | 31.17 | 28.22 | 30.07 | 2,494,871 | +1.94(+6.88%) |
Jan 06, 2010 | 28.85 | 29.07 | 27.98 | 28.14 | 2,110,915 | -0.78(-2.71%) |
Jan 05, 2010 | 28.75 | 29.24 | 28.58 | 28.92 | 1,476,565 | +0.11(+0.38%) |
Jan 04, 2010 | 28.80 | 29.14 | 28.65 | 28.81 | 522,583 | +0.16(+0.57%) |
Dec 31, 2009 | 29.07 | 28.65 | 28.65 | 28.65 | 318,542 | -0.32(-1.09%) |
Dec 30, 2009 | 28.94 | 29.09 | 28.71 | 28.97 | 307,773 | +0.03(+0.09%) |
Dec 29, 2009 | 29.14 | 29.14 | 28.89 | 28.94 | 279,014 | -0.28(-0.96%) |
Dec 28, 2009 | 29.22 | 29.59 | 29.14 | 29.22 | 530,674 | +0.03(+0.09%) |
Dec 24, 2009 | 29.04 | 29.31 | 29.04 | 29.19 | 111,233 | +0.25(+0.87%) |
Dec 23, 2009 | 28.92 | 29.16 | 28.84 | 28.94 | 400,194 | +0.04(+0.16%) |
Dec 22, 2009 | 28.92 | 28.96 | 28.49 | 28.89 | 614,050 | +0.15(+0.53%) |
Dec 21, 2009 | 29.27 | 29.28 | 28.67 | 28.74 | 613,389 | -0.47(-1.60%) |
Dec 18, 2009 | 29.76 | 30.01 | 28.32 | 29.21 | 2,353,965 | -0.23(-0.80%) |
Dec 17, 2009 | 28.46 | 29.74 | 28.43 | 29.44 | 1,145,603 | -0.51(-1.71%) |
Dec 16, 2009 | 29.81 | 30.21 | 29.80 | 29.96 | 612,933 | +0.14(+0.48%) |
Dec 15, 2009 | 30.13 | 30.13 | 29.72 | 29.81 | 898,228 | -0.47(-1.55%) |
Dec 14, 2009 | 30.26 | 30.32 | 29.98 | 30.28 | 863,962 | +0.56(+1.88%) |
Dec 11, 2009 | 29.51 | 29.73 | 29.23 | 29.72 | 887,735 | +0.43(+1.48%) |
Dec 10, 2009 | 29.08 | 29.29 | 28.76 | 29.29 | 1,136,470 | +0.23(+0.81%) |
Dec 09, 2009 | 28.94 | 29.17 | 28.31 | 29.06 | 444,986 | +0.17(+0.59%) |
Dec 08, 2009 | 28.69 | 29.07 | 28.32 | 28.89 | 428,450 | +0.23(+0.82%) |
Dec 07, 2009 | 29.10 | 29.11 | 28.35 | 28.65 | 635,898 | -0.43(-1.49%) |
Dec 04, 2009 | 29.36 | 29.53 | 28.66 | 29.08 | 1,053,648 | +0.17(+0.59%) |
Dec 03, 2009 | 29.08 | 29.15 | 28.64 | 28.91 | 773,822 | -0.05(-0.16%) |
Dec 02, 2009 | 28.10 | 29.00 | 28.08 | 28.96 | 589,241 | +0.75(+2.65%) |
Dec 01, 2009 | 27.63 | 28.27 | 27.51 | 28.21 | 718,659 | +0.76(+2.76%) |
Nov 30, 2009 | 27.43 | 27.49 | 26.73 | 27.45 | 675,769 | +0.24(+0.89%) |
Nov 27, 2009 | 27.13 | 27.61 | 26.91 | 27.21 | 279,722 | -0.54(-1.95%) |
Nov 25, 2009 | 27.73 | 28.24 | 27.56 | 27.75 | 442,019 | -0.06(-0.23%) |
Nov 24, 2009 | 28.19 | 28.76 | 27.69 | 27.81 | 469,765 | -0.23(-0.80%) |
Nov 23, 2009 | 28.01 | 28.28 | 27.88 | 28.04 | 768,373 | +0.23(+0.81%) |
Nov 20, 2009 | 27.85 | 28.05 | 27.63 | 27.81 | 590,494 | -0.12(-0.42%) |
Nov 19, 2009 | 28.19 | 28.19 | 27.84 | 27.93 | 686,207 | -0.52(-1.84%) |
Nov 18, 2009 | 28.77 | 29.05 | 28.28 | 28.45 | 872,955 | -0.47(-1.62%) |
Nov 17, 2009 | 28.83 | 29.01 | 28.72 | 28.92 | 562,154 | -0.05(-0.19%) |
Nov 16, 2009 | 29.16 | 29.51 | 28.89 | 28.98 | 1,235,035 | -0.06(-0.22%) |
Nov 13, 2009 | 28.88 | 29.22 | 28.71 | 29.04 | 647,255 | +0.22(+0.75%) |
Nov 12, 2009 | 29.33 | 29.53 | 28.79 | 28.82 | 630,047 | -0.59(-2.02%) |
Nov 11, 2009 | 29.52 | 29.68 | 28.93 | 29.42 | 1,007,720 | +0.23(+0.77%) |
Nov 10, 2009 | 30.09 | 30.10 | 28.77 | 29.19 | 2,352,949 | -1.08(-3.57%) |
Nov 09, 2009 | 29.46 | 31.08 | 29.05 | 30.27 | 2,755,853 | +1.23(+4.25%) |
Nov 06, 2009 | 27.98 | 29.47 | 27.94 | 29.04 | 3,708,345 | +1.18(+4.24%) |
Nov 05, 2009 | 26.41 | 28.02 | 26.31 | 27.86 | 10,034,987 | +0.59(+2.18%) |
Nov 04, 2009 | 27.53 | 27.77 | 27.19 | 27.26 | 2,134,216 | -0.14(-0.53%) |
Nov 03, 2009 | 27.11 | 27.83 | 26.83 | 27.41 | 2,684,023 | +0.23(+0.83%) |