Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.36 | 28.56 | 27.83 | 27.86 | 1,360,024 | -0.32(-1.15%) |
Jan 28, 2010 | 28.86 | 28.88 | 28.03 | 28.18 | 1,118,913 | -0.71(-2.44%) |
Jan 27, 2010 | 28.72 | 28.91 | 28.50 | 28.89 | 790,651 | +0.12(+0.40%) |
Jan 26, 2010 | 28.75 | 29.08 | 28.64 | 28.77 | 702,243 | -0.23(-0.78%) |
Jan 25, 2010 | 29.13 | 29.22 | 28.86 | 29.00 | 2,130,133 | +0.52(+1.83%) |
Jan 22, 2010 | 28.99 | 29.18 | 28.46 | 28.48 | 1,262,471 | -0.63(-2.17%) |
Jan 21, 2010 | 30.00 | 30.02 | 29.00 | 29.11 | 1,260,755 | -0.93(-3.10%) |
Jan 20, 2010 | 30.25 | 30.26 | 29.81 | 30.04 | 882,006 | -0.96(-3.10%) |
Jan 19, 2010 | 30.42 | 31.00 | 30.36 | 31.00 | 857,632 | +0.63(+2.08%) |
Jan 15, 2010 | 30.81 | 30.37 | 30.37 | 30.37 | 779,186 | -0.65(-2.09%) |
Jan 14, 2010 | 30.91 | 31.13 | 30.84 | 31.02 | 1,462,109 | -0.06(-0.20%) |
Jan 13, 2010 | 30.80 | 31.08 | 30.64 | 31.08 | 856,252 | +0.42(+1.36%) |
Jan 12, 2010 | 30.64 | 30.80 | 30.52 | 30.67 | 2,198,534 | -0.45(-1.46%) |
Jan 11, 2010 | 31.20 | 31.22 | 30.95 | 31.12 | 821,889 | +0.25(+0.79%) |
Jan 08, 2010 | 30.61 | 30.90 | 30.56 | 30.87 | 734,735 | +0.31(+1.00%) |
Jan 07, 2010 | 30.54 | 30.62 | 30.35 | 30.57 | 1,529,403 | -0.20(-0.64%) |
Jan 06, 2010 | 30.53 | 30.76 | 30.46 | 30.76 | 404,129 | +0.18(+0.60%) |
Jan 05, 2010 | 30.68 | 30.77 | 30.44 | 30.58 | 702,041 | -0.05(-0.16%) |
Jan 04, 2010 | 30.46 | 30.72 | 30.46 | 30.63 | 1,302,080 | +0.91(+3.05%) |
Dec 31, 2009 | 30.21 | 29.72 | 29.72 | 29.72 | 742,486 | -0.26(-0.87%) |
Dec 30, 2009 | 29.92 | 30.03 | 29.82 | 29.98 | 551,607 | -0.15(-0.51%) |
Dec 29, 2009 | 30.29 | 30.34 | 30.02 | 30.14 | 336,926 | -0.03(-0.10%) |
Dec 28, 2009 | 30.11 | 30.24 | 30.04 | 30.17 | 475,302 | +0.22(+0.74%) |
Dec 24, 2009 | 29.97 | 30.06 | 29.90 | 29.95 | 283,068 | -1.13(-3.63%) |
Dec 23, 2009 | 31.00 | 31.10 | 30.80 | 31.08 | 832,906 | +0.16(+0.52%) |
Dec 22, 2009 | 30.72 | 30.92 | 30.60 | 30.92 | 605,532 | +0.36(+1.18%) |
Dec 21, 2009 | 30.47 | 30.74 | 30.43 | 30.56 | 535,492 | +0.26(+0.87%) |
Dec 18, 2009 | 30.42 | 30.56 | 30.02 | 30.29 | 928,788 | -0.05(-0.16%) |
Dec 17, 2009 | 30.64 | 30.64 | 30.24 | 30.34 | 1,105,766 | -0.77(-2.46%) |
Dec 16, 2009 | 31.06 | 31.33 | 31.05 | 31.11 | 610,863 | +0.35(+1.14%) |
Dec 15, 2009 | 30.73 | 30.96 | 30.68 | 30.76 | 460,243 | -0.29(-0.93%) |
Dec 14, 2009 | 31.08 | 31.14 | 31.02 | 31.05 | 583,711 | +0.29(+0.96%) |
Dec 11, 2009 | 30.90 | 30.94 | 30.68 | 30.75 | 590,297 | -0.04(-0.12%) |
Dec 10, 2009 | 30.86 | 30.97 | 30.65 | 30.79 | 701,034 | +0.18(+0.60%) |
Dec 09, 2009 | 30.63 | 30.72 | 30.26 | 30.60 | 679,353 | -0.09(-0.28%) |
Dec 08, 2009 | 31.00 | 31.00 | 30.59 | 30.69 | 837,577 | -0.75(-2.40%) |
Dec 07, 2009 | 31.41 | 31.73 | 31.39 | 31.44 | 714,591 | -0.11(-0.35%) |
Dec 04, 2009 | 31.92 | 32.14 | 31.34 | 31.55 | 823,088 | -0.04(-0.12%) |
Dec 03, 2009 | 32.02 | 32.14 | 31.58 | 31.59 | 825,168 | -0.30(-0.94%) |
Dec 02, 2009 | 31.80 | 32.04 | 31.73 | 31.89 | 669,435 | +0.09(+0.29%) |
Dec 01, 2009 | 31.57 | 31.89 | 31.54 | 31.80 | 1,344,419 | +0.84(+2.71%) |
Nov 30, 2009 | 30.99 | 31.23 | 30.70 | 30.96 | 892,623 | -0.13(-0.43%) |
Nov 27, 2009 | 30.80 | 31.42 | 30.69 | 31.10 | 836,799 | -1.18(-3.67%) |
Nov 25, 2009 | 32.06 | 32.28 | 31.87 | 32.28 | 752,155 | +0.49(+1.54%) |
Nov 24, 2009 | 31.87 | 31.92 | 31.64 | 31.79 | 849,049 | -0.06(-0.17%) |
Nov 23, 2009 | 31.90 | 32.11 | 31.79 | 31.84 | 687,750 | +0.67(+2.16%) |
Nov 20, 2009 | 31.07 | 31.23 | 31.02 | 31.17 | 704,686 | -0.37(-1.17%) |
Nov 19, 2009 | 31.68 | 31.68 | 31.27 | 31.54 | 906,575 | -0.61(-1.89%) |
Nov 18, 2009 | 32.20 | 32.27 | 31.94 | 32.14 | 921,033 | +0.01(+0.02%) |
Nov 17, 2009 | 32.06 | 32.14 | 31.80 | 32.14 | 806,203 | -0.15(-0.47%) |
Nov 16, 2009 | 32.01 | 32.43 | 32.01 | 32.29 | 823,771 | +0.59(+1.86%) |
Nov 13, 2009 | 31.43 | 31.79 | 31.27 | 31.70 | 603,733 | +0.33(+1.06%) |
Nov 12, 2009 | 31.60 | 31.74 | 31.24 | 31.37 | 740,315 | -0.25(-0.79%) |
Nov 11, 2009 | 31.87 | 31.95 | 31.49 | 31.62 | 555,975 | -0.04(-0.12%) |
Nov 10, 2009 | 31.44 | 31.69 | 31.38 | 31.66 | 623,114 | -0.12(-0.37%) |
Nov 09, 2009 | 31.41 | 31.78 | 31.41 | 31.78 | 576,492 | +0.91(+2.96%) |
Nov 06, 2009 | 30.52 | 30.89 | 30.43 | 30.86 | 487,759 | +0.05(+0.16%) |
Nov 05, 2009 | 30.60 | 30.89 | 30.51 | 30.81 | 610,228 | +0.55(+1.82%) |
Nov 04, 2009 | 30.24 | 30.55 | 30.14 | 30.26 | 842,895 | +0.47(+1.58%) |
Nov 03, 2009 | 29.43 | 29.90 | 29.33 | 29.79 | 1,312,392 | -0.18(-0.61%) |