Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.08 | 29.22 | 28.76 | 28.85 | 1,186,141 | -0.19(-0.67%) |
Jan 28, 2010 | 28.87 | 29.90 | 28.79 | 29.05 | 1,332,331 | +0.33(+1.15%) |
Jan 27, 2010 | 29.13 | 29.29 | 28.71 | 28.72 | 415,568 | -0.38(-1.31%) |
Jan 26, 2010 | 29.22 | 29.35 | 29.10 | 29.10 | 205,214 | -0.18(-0.60%) |
Jan 25, 2010 | 29.08 | 29.38 | 28.75 | 29.27 | 512,317 | +0.47(+1.62%) |
Jan 22, 2010 | 29.90 | 29.90 | 28.61 | 28.80 | 741,398 | -0.91(-3.05%) |
Jan 21, 2010 | 30.58 | 30.66 | 29.60 | 29.71 | 290,380 | -0.78(-2.56%) |
Jan 20, 2010 | 30.64 | 30.90 | 30.40 | 30.49 | 600,808 | -0.41(-1.32%) |
Jan 19, 2010 | 30.93 | 31.10 | 30.60 | 30.90 | 884,476 | -0.03(-0.09%) |
Jan 15, 2010 | 31.00 | 30.93 | 30.93 | 30.93 | 756,296 | +0.06(+0.19%) |
Jan 14, 2010 | 29.92 | 31.40 | 29.92 | 30.87 | 1,038,982 | +0.94(+3.12%) |
Jan 13, 2010 | 29.13 | 29.94 | 29.11 | 29.93 | 1,539,643 | +0.88(+3.02%) |
Jan 12, 2010 | 29.13 | 29.19 | 28.63 | 29.06 | 503,178 | +0.02(+0.07%) |
Jan 11, 2010 | 29.03 | 29.14 | 28.76 | 29.04 | 995,925 | +0.10(+0.34%) |
Jan 08, 2010 | 29.20 | 29.22 | 28.82 | 28.94 | 765,290 | -0.18(-0.60%) |
Jan 07, 2010 | 28.79 | 29.22 | 28.74 | 29.12 | 1,170,544 | +0.17(+0.57%) |
Jan 06, 2010 | 28.98 | 29.16 | 28.69 | 28.95 | 505,660 | -0.27(-0.93%) |
Jan 05, 2010 | 29.28 | 29.40 | 29.03 | 29.22 | 568,771 | +0.04(+0.13%) |
Jan 04, 2010 | 29.04 | 29.81 | 28.88 | 29.18 | 495,518 | +0.15(+0.50%) |
Dec 31, 2009 | 29.11 | 29.04 | 29.04 | 29.04 | 587,831 | -0.09(-0.30%) |
Dec 30, 2009 | 28.87 | 29.26 | 28.87 | 29.13 | 222,679 | +0.11(+0.37%) |
Dec 29, 2009 | 29.37 | 29.47 | 28.97 | 29.02 | 124,525 | -0.29(-1.00%) |
Dec 28, 2009 | 29.50 | 29.84 | 29.14 | 29.31 | 297,484 | -0.09(-0.30%) |
Dec 24, 2009 | 29.71 | 29.71 | 29.25 | 29.40 | 133,688 | -0.02(-0.07%) |
Dec 23, 2009 | 29.39 | 29.53 | 29.27 | 29.42 | 198,990 | -0.07(-0.23%) |
Dec 22, 2009 | 29.32 | 29.90 | 29.26 | 29.49 | 300,250 | +0.08(+0.26%) |
Dec 21, 2009 | 29.31 | 29.41 | 29.03 | 29.41 | 390,848 | +0.07(+0.23%) |
Dec 18, 2009 | 29.55 | 29.59 | 28.81 | 29.34 | 2,754,011 | +0.10(+0.33%) |
Dec 17, 2009 | 29.58 | 29.59 | 29.14 | 29.24 | 387,149 | -0.24(-0.83%) |
Dec 16, 2009 | 29.49 | 29.83 | 29.11 | 29.49 | 727,911 | +0.12(+0.40%) |
Dec 15, 2009 | 29.44 | 29.71 | 28.93 | 29.37 | 778,719 | +0.62(+2.17%) |
Dec 14, 2009 | 28.74 | 28.84 | 28.65 | 28.75 | 323,858 | +0.45(+1.58%) |
Dec 11, 2009 | 28.01 | 28.42 | 27.93 | 28.30 | 161,603 | +0.24(+0.87%) |
Dec 10, 2009 | 27.57 | 28.39 | 27.34 | 28.05 | 181,551 | +0.69(+2.53%) |
Dec 09, 2009 | 27.33 | 27.56 | 27.19 | 27.36 | 352,004 | +0.19(+0.68%) |
Dec 08, 2009 | 27.81 | 27.81 | 26.93 | 27.18 | 814,265 | -0.80(-2.85%) |
Dec 07, 2009 | 28.62 | 28.62 | 27.78 | 27.98 | 901,300 | -0.76(-2.64%) |
Dec 04, 2009 | 28.69 | 28.98 | 28.24 | 28.74 | 296,371 | +0.21(+0.75%) |
Dec 03, 2009 | 28.75 | 28.88 | 28.35 | 28.52 | 248,641 | -0.09(-0.31%) |
Dec 02, 2009 | 28.98 | 29.22 | 27.96 | 28.61 | 429,125 | -0.33(-1.14%) |
Dec 01, 2009 | 28.14 | 29.21 | 27.99 | 28.94 | 577,528 | +0.94(+3.34%) |
Nov 30, 2009 | 27.63 | 28.19 | 27.63 | 28.01 | 533,219 | +0.39(+1.41%) |
Nov 27, 2009 | 27.05 | 27.74 | 27.03 | 27.62 | 397,013 | -0.25(-0.91%) |
Nov 25, 2009 | 27.71 | 28.18 | 27.58 | 27.87 | 282,620 | +0.07(+0.25%) |
Nov 24, 2009 | 28.29 | 28.29 | 27.33 | 27.80 | 522,702 | -0.30(-1.07%) |
Nov 23, 2009 | 28.95 | 29.17 | 28.01 | 28.10 | 594,773 | -0.65(-2.27%) |
Nov 20, 2009 | 28.39 | 28.91 | 28.18 | 28.76 | 1,046,215 | +0.31(+1.10%) |
Nov 19, 2009 | 28.64 | 28.69 | 28.02 | 28.44 | 437,225 | -0.29(-1.02%) |
Nov 18, 2009 | 27.87 | 28.90 | 27.83 | 28.74 | 1,021,651 | +0.81(+2.90%) |
Nov 17, 2009 | 28.01 | 28.26 | 27.46 | 27.93 | 806,425 | -0.22(-0.80%) |
Nov 16, 2009 | 28.23 | 28.52 | 27.86 | 28.15 | 1,063,499 | -0.08(-0.28%) |
Nov 13, 2009 | 28.19 | 28.25 | 28.10 | 28.23 | 1,064,343 | -0.12(-0.41%) |
Nov 12, 2009 | 28.19 | 28.94 | 28.19 | 28.35 | 724,547 | -0.14(-0.48%) |
Nov 11, 2009 | 28.28 | 28.74 | 27.77 | 28.48 | 1,324,622 | -0.06(-0.20%) |
Nov 10, 2009 | 28.25 | 29.13 | 27.74 | 28.54 | 835,302 | +0.39(+1.38%) |
Nov 09, 2009 | 27.46 | 28.34 | 27.25 | 28.15 | 1,936,353 | +0.88(+3.21%) |
Nov 06, 2009 | 27.16 | 93.88 | 27.02 | 27.27 | 2,770,661 | +0.31(+1.16%) |