Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.82 | 26.85 | 26.54 | 26.55 | 725,404 | -0.12(-0.44%) |
Jan 28, 2010 | 26.85 | 26.85 | 26.34 | 26.66 | 684,908 | -0.19(-0.70%) |
Jan 27, 2010 | 26.49 | 26.93 | 26.22 | 26.85 | 892,886 | +0.39(+1.46%) |
Jan 26, 2010 | 27.18 | 27.38 | 26.40 | 26.47 | 878,532 | -0.83(-3.03%) |
Jan 25, 2010 | 27.57 | 27.72 | 26.82 | 27.29 | 417,349 | -0.05(-0.20%) |
Jan 22, 2010 | 27.81 | 28.14 | 27.18 | 27.35 | 611,145 | -0.56(-2.00%) |
Jan 21, 2010 | 28.96 | 29.17 | 27.80 | 27.90 | 592,635 | -0.91(-3.15%) |
Jan 20, 2010 | 29.10 | 29.18 | 28.81 | 28.81 | 591,730 | -0.38(-1.29%) |
Jan 19, 2010 | 28.81 | 29.40 | 28.81 | 29.19 | 457,345 | +0.32(+1.12%) |
Jan 15, 2010 | 29.64 | 28.86 | 28.86 | 28.86 | 835,472 | -0.86(-2.90%) |
Jan 14, 2010 | 30.06 | 30.17 | 29.71 | 29.73 | 527,085 | -0.22(-0.75%) |
Jan 13, 2010 | 29.83 | 30.15 | 29.83 | 29.95 | 672,143 | +0.11(+0.36%) |
Jan 12, 2010 | 30.35 | 30.35 | 29.71 | 29.84 | 771,542 | -0.88(-2.86%) |
Jan 11, 2010 | 30.95 | 31.23 | 30.22 | 30.72 | 1,624,153 | -0.26(-0.84%) |
Jan 08, 2010 | 29.99 | 31.52 | 29.99 | 30.98 | 1,835,105 | +1.01(+3.36%) |
Jan 07, 2010 | 28.33 | 31.07 | 28.13 | 29.98 | 2,502,994 | +1.93(+6.88%) |
Jan 06, 2010 | 28.76 | 28.98 | 27.89 | 28.05 | 2,117,788 | -0.78(-2.71%) |
Jan 05, 2010 | 28.66 | 29.14 | 28.49 | 28.83 | 1,481,373 | +0.11(+0.38%) |
Jan 04, 2010 | 28.70 | 29.05 | 28.56 | 28.72 | 524,285 | +0.16(+0.57%) |
Dec 31, 2009 | 28.97 | 28.56 | 28.56 | 28.56 | 319,579 | -0.31(-1.09%) |
Dec 30, 2009 | 28.85 | 29.00 | 28.62 | 28.87 | 308,775 | +0.03(+0.09%) |
Dec 29, 2009 | 29.04 | 29.04 | 28.80 | 28.85 | 279,922 | -0.28(-0.96%) |
Dec 28, 2009 | 29.12 | 29.49 | 29.04 | 29.12 | 532,401 | +0.03(+0.09%) |
Dec 24, 2009 | 28.94 | 29.21 | 28.94 | 29.10 | 111,595 | +0.25(+0.87%) |
Dec 23, 2009 | 28.83 | 29.07 | 28.75 | 28.85 | 401,497 | +0.04(+0.16%) |
Dec 22, 2009 | 28.83 | 28.86 | 28.40 | 28.80 | 616,049 | +0.15(+0.53%) |
Dec 21, 2009 | 29.18 | 29.19 | 28.58 | 28.65 | 615,386 | -0.47(-1.60%) |
Dec 18, 2009 | 29.66 | 29.91 | 28.23 | 29.11 | 2,361,630 | -0.23(-0.80%) |
Dec 17, 2009 | 28.37 | 29.64 | 28.34 | 29.35 | 1,149,333 | -0.51(-1.71%) |
Dec 16, 2009 | 29.72 | 30.11 | 29.70 | 29.86 | 614,929 | +0.14(+0.48%) |
Dec 15, 2009 | 30.03 | 30.03 | 29.63 | 29.72 | 901,153 | -0.47(-1.55%) |
Dec 14, 2009 | 30.17 | 30.22 | 29.89 | 30.18 | 866,775 | +0.56(+1.88%) |
Dec 11, 2009 | 29.41 | 29.64 | 29.13 | 29.63 | 890,626 | +0.43(+1.48%) |
Dec 10, 2009 | 28.99 | 29.20 | 28.67 | 29.20 | 1,140,171 | +0.23(+0.81%) |
Dec 09, 2009 | 28.85 | 29.08 | 28.22 | 28.96 | 446,434 | +0.17(+0.59%) |
Dec 08, 2009 | 28.59 | 28.98 | 28.23 | 28.79 | 429,845 | +0.23(+0.82%) |
Dec 07, 2009 | 29.01 | 29.02 | 28.26 | 28.56 | 637,968 | -0.43(-1.49%) |
Dec 04, 2009 | 29.27 | 29.43 | 28.57 | 28.99 | 1,057,079 | +0.17(+0.59%) |
Dec 03, 2009 | 28.99 | 29.05 | 28.55 | 28.82 | 776,342 | -0.04(-0.16%) |
Dec 02, 2009 | 28.01 | 28.91 | 27.99 | 28.86 | 591,160 | +0.75(+2.65%) |
Dec 01, 2009 | 27.54 | 28.18 | 27.42 | 28.12 | 720,999 | +0.75(+2.76%) |
Nov 30, 2009 | 27.35 | 27.40 | 26.65 | 27.36 | 677,969 | +0.24(+0.89%) |
Nov 27, 2009 | 27.04 | 27.52 | 26.82 | 27.12 | 280,633 | -0.54(-1.95%) |
Nov 25, 2009 | 27.64 | 28.14 | 27.47 | 27.66 | 443,458 | -0.06(-0.23%) |
Nov 24, 2009 | 28.10 | 28.67 | 27.60 | 27.72 | 471,295 | -0.22(-0.80%) |
Nov 23, 2009 | 27.92 | 28.19 | 27.79 | 27.95 | 770,875 | +0.22(+0.81%) |
Nov 20, 2009 | 27.76 | 27.96 | 27.54 | 27.72 | 592,417 | -0.12(-0.42%) |
Nov 19, 2009 | 28.10 | 28.10 | 27.75 | 27.84 | 688,441 | -0.52(-1.84%) |
Nov 18, 2009 | 28.67 | 28.95 | 28.19 | 28.36 | 875,797 | -0.47(-1.62%) |
Nov 17, 2009 | 28.74 | 28.92 | 28.63 | 28.83 | 563,984 | -0.05(-0.19%) |
Nov 16, 2009 | 29.06 | 29.41 | 28.79 | 28.88 | 1,239,057 | -0.06(-0.22%) |
Nov 13, 2009 | 28.78 | 29.12 | 28.62 | 28.94 | 649,362 | +0.22(+0.75%) |
Nov 12, 2009 | 29.23 | 29.43 | 28.69 | 28.73 | 632,098 | -0.59(-2.02%) |
Nov 11, 2009 | 29.42 | 29.58 | 28.84 | 29.32 | 1,011,001 | +0.22(+0.77%) |
Nov 10, 2009 | 30.00 | 30.00 | 28.67 | 29.10 | 2,360,610 | -1.08(-3.57%) |
Nov 09, 2009 | 29.37 | 30.98 | 28.95 | 30.17 | 2,764,826 | +1.23(+4.25%) |
Nov 06, 2009 | 27.88 | 29.38 | 27.85 | 28.94 | 3,720,419 | +1.18(+4.24%) |
Nov 05, 2009 | 26.32 | 27.93 | 26.22 | 27.77 | 10,067,660 | +0.59(+2.18%) |
Nov 04, 2009 | 27.44 | 27.68 | 27.10 | 27.18 | 2,141,165 | -0.14(-0.53%) |
Nov 03, 2009 | 27.02 | 27.74 | 26.74 | 27.32 | 2,692,762 | +0.22(+0.83%) |