Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.01 | 31.01 | 28.74 | 29.24 | 628,395 | -2.10(-6.69%) |
Jan 28, 2010 | 31.89 | 32.03 | 31.28 | 31.34 | 819,048 | -0.07(-0.21%) |
Jan 27, 2010 | 31.18 | 31.55 | 30.64 | 31.40 | 277,793 | +0.23(+0.72%) |
Jan 26, 2010 | 31.80 | 31.94 | 30.96 | 31.18 | 428,316 | -0.62(-1.95%) |
Jan 25, 2010 | 32.18 | 32.42 | 31.23 | 31.80 | 571,678 | +0.08(+0.24%) |
Jan 22, 2010 | 30.99 | 32.80 | 30.80 | 31.72 | 3,534,441 | +0.54(+1.72%) |
Jan 21, 2010 | 30.47 | 31.56 | 30.09 | 31.19 | 651,684 | +0.43(+1.41%) |
Jan 20, 2010 | 29.47 | 31.19 | 29.22 | 30.75 | 533,469 | +0.25(+0.83%) |
Jan 19, 2010 | 30.36 | 30.80 | 30.29 | 30.50 | 258,999 | +0.45(+1.51%) |
Jan 15, 2010 | 29.53 | 30.05 | 30.05 | 30.05 | 219,071 | +0.25(+0.85%) |
Jan 14, 2010 | 30.09 | 30.55 | 29.69 | 29.79 | 275,925 | -0.18(-0.60%) |
Jan 13, 2010 | 30.87 | 30.96 | 29.95 | 29.97 | 298,524 | -0.54(-1.76%) |
Jan 12, 2010 | 30.41 | 30.79 | 30.05 | 30.51 | 455,568 | -0.41(-1.34%) |
Jan 11, 2010 | 32.01 | 32.48 | 30.57 | 30.92 | 304,744 | -0.97(-3.04%) |
Jan 08, 2010 | 31.56 | 32.94 | 31.28 | 31.89 | 298,690 | +0.03(+0.09%) |
Jan 07, 2010 | 31.40 | 32.28 | 30.86 | 31.86 | 438,361 | +0.70(+2.26%) |
Jan 06, 2010 | 30.42 | 31.81 | 30.21 | 31.16 | 616,112 | +0.64(+2.09%) |
Jan 05, 2010 | 29.03 | 31.49 | 28.67 | 30.52 | 1,502,136 | +3.70(+13.81%) |
Jan 04, 2010 | 26.03 | 27.19 | 26.03 | 26.81 | 194,313 | +0.99(+3.82%) |
Dec 31, 2009 | 26.17 | 25.83 | 25.83 | 25.83 | 96,714 | -0.37(-1.40%) |
Dec 30, 2009 | 25.59 | 26.22 | 25.59 | 26.19 | 100,482 | +0.35(+1.35%) |
Dec 29, 2009 | 26.08 | 26.08 | 25.61 | 25.85 | 85,736 | -0.08(-0.33%) |
Dec 28, 2009 | 25.48 | 26.15 | 25.48 | 25.93 | 100,810 | +0.44(+1.73%) |
Dec 24, 2009 | 25.20 | 25.56 | 25.14 | 25.49 | 50,451 | +0.56(+2.26%) |
Dec 23, 2009 | 25.75 | 25.88 | 24.54 | 24.93 | 208,746 | -0.74(-2.89%) |
Dec 22, 2009 | 24.78 | 25.70 | 24.75 | 25.67 | 213,460 | +1.08(+4.40%) |
Dec 21, 2009 | 24.64 | 24.71 | 24.46 | 24.59 | 177,569 | -0.04(-0.15%) |
Dec 18, 2009 | 24.82 | 25.07 | 24.40 | 24.62 | 148,928 | -0.02(-0.08%) |
Dec 17, 2009 | 24.38 | 24.73 | 24.28 | 24.64 | 102,820 | +0.07(+0.29%) |
Dec 16, 2009 | 24.26 | 24.60 | 24.15 | 24.57 | 258,729 | +0.26(+1.06%) |
Dec 15, 2009 | 25.03 | 25.15 | 24.22 | 24.31 | 254,355 | -0.66(-2.63%) |
Dec 14, 2009 | 25.00 | 25.02 | 24.82 | 24.97 | 141,745 | +0.70(+2.86%) |
Dec 11, 2009 | 24.84 | 24.84 | 23.84 | 24.28 | 140,598 | -0.11(-0.46%) |
Dec 10, 2009 | 24.31 | 24.54 | 24.08 | 24.39 | 95,394 | +0.09(+0.39%) |
Dec 09, 2009 | 24.44 | 24.64 | 24.12 | 24.30 | 131,473 | +0.04(+0.15%) |
Dec 08, 2009 | 24.10 | 24.46 | 23.97 | 24.26 | 101,300 | -0.23(-0.92%) |
Dec 07, 2009 | 24.36 | 24.78 | 24.25 | 24.48 | 86,415 | +0.05(+0.19%) |
Dec 04, 2009 | 24.44 | 25.16 | 24.16 | 24.44 | 238,813 | +0.04(+0.15%) |
Dec 03, 2009 | 24.99 | 25.08 | 24.40 | 24.40 | 237,107 | -0.40(-1.63%) |
Dec 02, 2009 | 25.33 | 25.75 | 24.66 | 24.80 | 145,231 | -0.40(-1.60%) |
Dec 01, 2009 | 25.37 | 25.74 | 25.07 | 25.21 | 349,211 | -0.06(-0.22%) |
Nov 30, 2009 | 24.62 | 25.38 | 24.00 | 25.26 | 266,915 | +0.54(+2.17%) |
Nov 27, 2009 | 23.78 | 24.77 | 23.63 | 24.73 | 128,245 | +0.30(+1.23%) |
Nov 25, 2009 | 24.91 | 24.93 | 24.04 | 24.43 | 252,833 | -0.06(-0.23%) |
Nov 24, 2009 | 25.09 | 25.09 | 24.25 | 24.48 | 274,624 | -0.72(-2.87%) |
Nov 23, 2009 | 26.08 | 26.34 | 25.11 | 25.21 | 221,293 | -0.21(-0.81%) |
Nov 20, 2009 | 25.38 | 25.50 | 25.09 | 25.41 | 145,765 | -0.23(-0.88%) |
Nov 19, 2009 | 26.26 | 26.26 | 25.18 | 25.64 | 302,512 | -0.71(-2.71%) |
Nov 18, 2009 | 25.94 | 26.55 | 25.75 | 26.35 | 438,243 | +0.80(+3.13%) |
Nov 17, 2009 | 25.75 | 25.83 | 24.99 | 25.56 | 312,565 | -0.18(-0.69%) |
Nov 16, 2009 | 25.85 | 26.48 | 25.56 | 25.73 | 301,753 | +0.24(+0.96%) |
Nov 13, 2009 | 24.62 | 25.63 | 24.37 | 25.49 | 607,208 | +1.44(+5.98%) |
Nov 12, 2009 | 23.46 | 25.31 | 23.43 | 24.05 | 1,179,777 | +0.88(+3.81%) |
Nov 11, 2009 | 22.99 | 23.50 | 22.84 | 23.17 | 389,043 | +0.48(+2.11%) |
Nov 10, 2009 | 22.74 | 22.97 | 21.96 | 22.69 | 282,225 | +0.04(+0.17%) |
Nov 09, 2009 | 22.23 | 23.61 | 22.12 | 22.65 | 364,369 | +0.72(+3.30%) |
Nov 06, 2009 | 22.28 | 23.06 | 21.83 | 21.93 | 888,222 | -0.80(-3.52%) |
Nov 05, 2009 | 22.25 | 22.86 | 22.09 | 22.73 | 416,807 | +0.63(+2.85%) |
Nov 04, 2009 | 22.58 | 22.74 | 21.93 | 22.10 | 272,530 | -0.33(-1.47%) |
Nov 03, 2009 | 21.49 | 22.58 | 21.36 | 22.43 | 260,567 | +0.55(+2.49%) |