Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.09 | 27.42 | 26.47 | 26.47 | 377,648 | -0.64(-2.36%) |
Jan 28, 2010 | 28.38 | 28.38 | 26.89 | 27.11 | 407,832 | -1.12(-3.97%) |
Jan 27, 2010 | 28.59 | 28.70 | 27.13 | 28.23 | 654,508 | -0.70(-2.42%) |
Jan 26, 2010 | 27.67 | 28.95 | 27.19 | 28.93 | 552,791 | +1.04(+3.73%) |
Jan 25, 2010 | 28.09 | 28.30 | 27.51 | 27.89 | 489,465 | +0.12(+0.43%) |
Jan 22, 2010 | 28.92 | 29.18 | 27.70 | 27.77 | 687,757 | -1.41(-4.83%) |
Jan 21, 2010 | 29.87 | 30.40 | 29.00 | 29.18 | 429,606 | -0.80(-2.67%) |
Jan 20, 2010 | 29.58 | 30.38 | 29.57 | 29.98 | 394,389 | +0.08(+0.27%) |
Jan 19, 2010 | 30.03 | 30.70 | 29.58 | 29.90 | 926,930 | -0.79(-2.57%) |
Jan 15, 2010 | 31.33 | 30.69 | 30.69 | 30.69 | 528,400 | -0.51(-1.63%) |
Jan 14, 2010 | 31.78 | 31.89 | 30.55 | 31.20 | 667,565 | -0.53(-1.67%) |
Jan 13, 2010 | 31.21 | 31.75 | 30.26 | 31.73 | 590,571 | +1.00(+3.25%) |
Jan 12, 2010 | 31.70 | 31.78 | 30.06 | 30.73 | 1,037,350 | -1.27(-3.97%) |
Jan 11, 2010 | 32.58 | 32.58 | 31.75 | 32.00 | 1,203,238 | +0.36(+1.14%) |
Jan 08, 2010 | 30.17 | 32.43 | 30.00 | 31.64 | 3,086,326 | +2.75(+9.52%) |
Jan 07, 2010 | 29.07 | 29.07 | 28.32 | 28.89 | 903,200 | +0.44(+1.55%) |
Jan 06, 2010 | 28.69 | 29.00 | 28.00 | 28.45 | 1,127,920 | +0.73(+2.63%) |
Jan 05, 2010 | 27.85 | 28.28 | 27.50 | 27.72 | 999,944 | -0.14(-0.50%) |
Jan 04, 2010 | 28.00 | 28.20 | 27.58 | 27.86 | 1,423,314 | +0.58(+2.13%) |
Dec 31, 2009 | 27.93 | 27.28 | 27.28 | 27.28 | 2,929,200 | -0.18(-0.66%) |
Dec 30, 2009 | 26.88 | 28.49 | 26.55 | 27.46 | 8,806,759 | +2.40(+9.58%) |
Dec 29, 2009 | 25.15 | 25.64 | 24.34 | 25.06 | 768,390 | +0.59(+2.41%) |
Dec 28, 2009 | 23.04 | 24.97 | 23.04 | 24.47 | 778,802 | +2.45(+11.13%) |
Dec 24, 2009 | 21.77 | 22.10 | 21.73 | 22.02 | 16,553 | +0.30(+1.38%) |
Dec 23, 2009 | 21.90 | 22.08 | 21.59 | 21.72 | 70,841 | -0.13(-0.59%) |
Dec 22, 2009 | 21.30 | 21.99 | 21.27 | 21.85 | 72,205 | +0.51(+2.39%) |
Dec 21, 2009 | 20.85 | 21.49 | 20.80 | 21.34 | 92,363 | +0.50(+2.40%) |
Dec 18, 2009 | 20.79 | 20.86 | 20.37 | 20.84 | 163,373 | +0.26(+1.26%) |
Dec 17, 2009 | 20.81 | 20.88 | 20.04 | 20.58 | 70,739 | -0.26(-1.25%) |
Dec 16, 2009 | 21.22 | 21.32 | 20.62 | 20.84 | 67,440 | -0.20(-0.95%) |
Dec 15, 2009 | 21.33 | 21.52 | 21.04 | 21.04 | 51,955 | -0.39(-1.82%) |
Dec 14, 2009 | 21.19 | 21.50 | 20.76 | 21.43 | 36,385 | +0.43(+2.05%) |
Dec 11, 2009 | 20.80 | 21.08 | 20.52 | 21.00 | 60,792 | +0.30(+1.45%) |
Dec 10, 2009 | 21.41 | 21.46 | 20.65 | 20.70 | 117,375 | -0.61(-2.86%) |
Dec 09, 2009 | 21.21 | 21.36 | 20.61 | 21.31 | 56,903 | +0.17(+0.80%) |
Dec 08, 2009 | 21.65 | 21.71 | 21.06 | 21.14 | 123,991 | -0.42(-1.95%) |
Dec 07, 2009 | 21.30 | 21.64 | 21.15 | 21.56 | 81,303 | +0.15(+0.70%) |
Dec 04, 2009 | 20.75 | 21.56 | 20.75 | 21.41 | 139,691 | +1.01(+4.95%) |
Dec 03, 2009 | 20.54 | 20.94 | 20.31 | 20.40 | 105,921 | -0.04(-0.20%) |
Dec 02, 2009 | 20.53 | 20.60 | 20.01 | 20.44 | 87,904 | -0.14(-0.68%) |
Dec 01, 2009 | 20.52 | 20.70 | 20.06 | 20.58 | 149,867 | +0.15(+0.73%) |
Nov 30, 2009 | 20.48 | 20.48 | 20.04 | 20.43 | 109,233 | +0.21(+1.04%) |
Nov 27, 2009 | 19.99 | 20.55 | 19.65 | 20.22 | 62,691 | -0.13(-0.64%) |
Nov 25, 2009 | 20.26 | 20.67 | 20.13 | 20.35 | 90,988 | +0.12(+0.59%) |
Nov 24, 2009 | 20.02 | 20.25 | 19.83 | 20.23 | 69,787 | +0.23(+1.15%) |
Nov 23, 2009 | 19.24 | 20.10 | 19.24 | 20.00 | 154,796 | +0.85(+4.44%) |
Nov 20, 2009 | 19.06 | 19.23 | 18.95 | 19.15 | 69,012 | +0.06(+0.31%) |
Nov 19, 2009 | 19.18 | 19.30 | 18.80 | 19.09 | 121,826 | -0.28(-1.45%) |
Nov 18, 2009 | 19.53 | 19.53 | 19.22 | 19.37 | 45,993 | -0.25(-1.27%) |
Nov 17, 2009 | 19.74 | 19.78 | 19.60 | 19.62 | 98,705 | -0.23(-1.16%) |
Nov 16, 2009 | 19.54 | 19.87 | 19.39 | 19.85 | 103,205 | +0.47(+2.43%) |
Nov 13, 2009 | 19.46 | 19.60 | 19.14 | 19.38 | 63,339 | -0.03(-0.15%) |
Nov 12, 2009 | 19.84 | 19.96 | 19.36 | 19.41 | 81,475 | -0.52(-2.61%) |
Nov 11, 2009 | 19.92 | 20.05 | 19.71 | 19.93 | 85,514 | +0.13(+0.66%) |
Nov 10, 2009 | 19.89 | 19.99 | 19.72 | 19.80 | 79,577 | -0.19(-0.95%) |
Nov 09, 2009 | 19.93 | 20.00 | 19.78 | 19.99 | 71,138 | +0.00(+0.00%) |
Nov 06, 2009 | 19.75 | 20.00 | 19.57 | 19.99 | 73,648 | +0.14(+0.71%) |
Nov 05, 2009 | 19.57 | 19.99 | 19.36 | 19.85 | 159,207 | +0.31(+1.59%) |
Nov 04, 2009 | 19.95 | 19.99 | 19.47 | 19.54 | 122,426 | -0.30(-1.51%) |
Nov 03, 2009 | 19.56 | 19.89 | 19.26 | 19.84 | 110,656 | +0.20(+1.02%) |