Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.06 | 32.46 | 31.81 | 31.83 | 977,471 | -0.55(-1.69%) |
Jan 28, 2010 | 32.86 | 32.95 | 32.13 | 32.37 | 1,225,727 | +0.54(+1.68%) |
Jan 27, 2010 | 31.61 | 32.03 | 31.28 | 31.84 | 1,475,957 | -0.25(-0.78%) |
Jan 26, 2010 | 32.32 | 32.51 | 31.94 | 32.09 | 1,268,145 | -1.25(-3.74%) |
Jan 25, 2010 | 33.41 | 33.51 | 33.00 | 33.33 | 1,014,160 | +0.59(+1.81%) |
Jan 22, 2010 | 33.21 | 33.38 | 32.68 | 32.74 | 1,697,187 | -0.17(-0.52%) |
Jan 21, 2010 | 33.28 | 33.47 | 32.62 | 32.91 | 1,645,168 | +1.06(+3.34%) |
Jan 20, 2010 | 32.10 | 32.11 | 31.59 | 31.85 | 1,081,372 | -0.71(-2.18%) |
Jan 19, 2010 | 32.17 | 32.67 | 32.08 | 32.56 | 642,365 | +0.62(+1.95%) |
Jan 15, 2010 | 32.12 | 31.93 | 31.93 | 31.93 | 1,028,821 | -0.37(-1.16%) |
Jan 14, 2010 | 32.17 | 32.66 | 31.99 | 32.31 | 1,323,041 | +0.55(+1.72%) |
Jan 13, 2010 | 31.40 | 31.89 | 31.25 | 31.76 | 2,404,427 | +1.52(+5.04%) |
Jan 12, 2010 | 30.14 | 30.36 | 30.12 | 30.24 | 1,212,086 | +0.93(+3.17%) |
Jan 11, 2010 | 29.42 | 29.45 | 29.11 | 29.31 | 629,743 | +0.18(+0.62%) |
Jan 08, 2010 | 28.77 | 29.18 | 28.67 | 29.13 | 599,331 | +0.58(+2.05%) |
Jan 07, 2010 | 28.48 | 28.61 | 28.34 | 28.54 | 673,698 | -0.05(-0.17%) |
Jan 06, 2010 | 28.62 | 28.69 | 28.41 | 28.59 | 488,826 | -0.03(-0.10%) |
Jan 05, 2010 | 28.47 | 28.67 | 28.25 | 28.62 | 592,741 | -0.13(-0.47%) |
Jan 04, 2010 | 27.78 | 28.91 | 28.25 | 28.75 | 1,032,349 | +0.98(+3.52%) |
Dec 31, 2009 | 28.09 | 27.78 | 27.78 | 27.78 | 879,729 | -0.29(-1.02%) |
Dec 30, 2009 | 27.63 | 28.07 | 27.63 | 28.06 | 530,206 | -0.05(-0.17%) |
Dec 29, 2009 | 28.27 | 28.27 | 28.04 | 28.11 | 215,033 | -0.22(-0.78%) |
Dec 28, 2009 | 28.15 | 28.33 | 28.10 | 28.33 | 370,828 | +0.26(+0.92%) |
Dec 24, 2009 | 28.21 | 28.21 | 27.97 | 28.07 | 173,498 | -0.05(-0.17%) |
Dec 23, 2009 | 28.25 | 28.25 | 27.85 | 28.12 | 606,331 | +0.22(+0.79%) |
Dec 22, 2009 | 27.66 | 27.98 | 27.58 | 27.90 | 483,052 | +0.53(+1.92%) |
Dec 21, 2009 | 27.23 | 27.67 | 27.23 | 27.37 | 662,961 | -0.06(-0.21%) |
Dec 18, 2009 | 27.24 | 27.43 | 26.89 | 27.43 | 776,457 | +0.06(+0.21%) |
Dec 17, 2009 | 27.78 | 27.78 | 27.30 | 27.37 | 608,119 | -0.35(-1.28%) |
Dec 16, 2009 | 27.76 | 28.03 | 27.68 | 27.73 | 592,136 | -0.04(-0.14%) |
Dec 15, 2009 | 27.68 | 27.87 | 27.68 | 27.77 | 695,348 | -0.30(-1.06%) |
Dec 14, 2009 | 28.04 | 28.09 | 28.01 | 28.06 | 485,995 | +0.29(+1.03%) |
Dec 11, 2009 | 27.64 | 27.78 | 27.48 | 27.78 | 614,491 | +0.63(+2.33%) |
Dec 10, 2009 | 27.29 | 27.36 | 27.11 | 27.14 | 513,254 | -0.09(-0.32%) |
Dec 09, 2009 | 27.27 | 27.27 | 26.84 | 27.23 | 771,239 | -0.23(-0.84%) |
Dec 08, 2009 | 27.49 | 27.57 | 27.33 | 27.46 | 960,316 | +0.21(+0.77%) |
Dec 07, 2009 | 27.36 | 27.43 | 27.20 | 27.25 | 703,404 | -0.07(-0.25%) |
Dec 04, 2009 | 27.21 | 27.57 | 27.05 | 27.32 | 991,927 | +0.52(+1.93%) |
Dec 03, 2009 | 26.84 | 27.29 | 26.74 | 26.80 | 1,385,610 | +0.94(+3.63%) |
Dec 02, 2009 | 25.76 | 25.94 | 25.63 | 25.86 | 799,440 | -0.42(-1.60%) |
Dec 01, 2009 | 25.96 | 26.36 | 25.90 | 26.28 | 893,501 | +0.72(+2.81%) |
Nov 30, 2009 | 25.68 | 25.80 | 25.36 | 25.56 | 1,176,300 | +0.01(+0.04%) |
Nov 27, 2009 | 25.36 | 25.88 | 25.15 | 25.55 | 529,367 | -0.75(-2.84%) |
Nov 25, 2009 | 26.09 | 26.38 | 25.96 | 26.30 | 723,921 | +0.80(+3.16%) |
Nov 24, 2009 | 25.78 | 25.78 | 25.41 | 25.50 | 1,144,194 | -0.66(-2.53%) |
Nov 23, 2009 | 26.06 | 26.24 | 25.97 | 26.16 | 1,171,122 | +0.49(+1.90%) |
Nov 20, 2009 | 25.77 | 25.86 | 25.47 | 25.67 | 1,048,586 | -0.17(-0.67%) |
Nov 19, 2009 | 26.66 | 26.66 | 25.58 | 25.84 | 2,050,310 | -1.22(-4.50%) |
Nov 18, 2009 | 27.41 | 27.41 | 26.86 | 27.06 | 628,248 | -0.19(-0.70%) |
Nov 17, 2009 | 27.49 | 27.49 | 27.11 | 27.25 | 790,633 | -0.17(-0.63%) |
Nov 16, 2009 | 27.15 | 27.63 | 27.10 | 27.42 | 711,357 | +0.27(+0.99%) |
Nov 13, 2009 | 27.06 | 27.34 | 26.95 | 27.15 | 579,243 | +0.11(+0.39%) |
Nov 12, 2009 | 27.27 | 27.45 | 26.86 | 27.05 | 813,698 | -0.73(-2.62%) |
Nov 11, 2009 | 27.96 | 28.10 | 27.68 | 27.78 | 530,787 | -0.22(-0.79%) |
Nov 10, 2009 | 27.90 | 28.15 | 27.78 | 28.00 | 470,462 | -0.25(-0.88%) |
Nov 09, 2009 | 28.19 | 28.26 | 27.94 | 28.25 | 911,431 | +0.59(+2.15%) |
Nov 06, 2009 | 27.37 | 27.76 | 27.30 | 27.65 | 688,425 | +0.13(+0.49%) |
Nov 05, 2009 | 27.36 | 27.57 | 27.23 | 27.52 | 621,517 | +0.04(+0.14%) |
Nov 04, 2009 | 27.44 | 27.78 | 27.37 | 27.48 | 739,267 | -0.31(-1.10%) |
Nov 03, 2009 | 27.42 | 27.79 | 27.27 | 27.79 | 1,275,063 | +0.11(+0.38%) |