Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.41 | 29.05 | 26.25 | 26.25 | 3,663,600 | -2.74(-9.45%) |
Jan 28, 2010 | 28.30 | 29.01 | 28.02 | 28.98 | 691,222 | +0.63(+2.24%) |
Jan 27, 2010 | 28.32 | 28.53 | 28.09 | 28.35 | 469,346 | -0.11(-0.39%) |
Jan 26, 2010 | 28.38 | 28.55 | 28.30 | 28.46 | 248,052 | +0.09(+0.30%) |
Jan 25, 2010 | 28.84 | 28.84 | 28.23 | 28.38 | 584,106 | -0.22(-0.77%) |
Jan 22, 2010 | 29.23 | 29.27 | 28.53 | 28.59 | 500,828 | -0.59(-2.00%) |
Jan 21, 2010 | 29.48 | 29.55 | 29.12 | 29.18 | 349,722 | -0.36(-1.20%) |
Jan 20, 2010 | 29.56 | 29.75 | 29.23 | 29.54 | 353,320 | -0.14(-0.47%) |
Jan 19, 2010 | 29.50 | 29.88 | 29.30 | 29.68 | 582,684 | +0.12(+0.42%) |
Jan 15, 2010 | 29.75 | 29.55 | 29.55 | 29.55 | 845,200 | -0.27(-0.89%) |
Jan 14, 2010 | 29.60 | 29.98 | 29.60 | 29.82 | 505,938 | +0.24(+0.81%) |
Jan 13, 2010 | 28.82 | 29.66 | 28.82 | 29.57 | 1,039,964 | +0.73(+2.55%) |
Jan 12, 2010 | 28.85 | 28.89 | 28.59 | 28.84 | 492,636 | -0.05(-0.16%) |
Jan 11, 2010 | 28.02 | 28.95 | 28.02 | 28.89 | 697,108 | +0.93(+3.33%) |
Jan 08, 2010 | 28.21 | 28.45 | 27.91 | 27.95 | 642,604 | -0.23(-0.80%) |
Jan 07, 2010 | 27.04 | 28.32 | 26.97 | 28.18 | 748,156 | +1.03(+3.79%) |
Jan 06, 2010 | 27.02 | 27.37 | 27.02 | 27.15 | 262,222 | +0.06(+0.24%) |
Jan 05, 2010 | 26.88 | 27.09 | 26.77 | 27.09 | 223,434 | +0.05(+0.17%) |
Jan 04, 2010 | 26.85 | 27.18 | 26.71 | 27.04 | 325,156 | +0.31(+1.18%) |
Dec 31, 2009 | 27.34 | 26.73 | 26.73 | 26.73 | 988,800 | -0.58(-2.12%) |
Dec 30, 2009 | 27.19 | 27.34 | 27.16 | 27.30 | 303,198 | +0.10(+0.37%) |
Dec 29, 2009 | 27.16 | 27.21 | 27.00 | 27.20 | 193,116 | +0.11(+0.42%) |
Dec 28, 2009 | 26.93 | 27.18 | 26.38 | 27.09 | 210,332 | +0.23(+0.86%) |
Dec 24, 2009 | 26.92 | 26.93 | 26.80 | 26.86 | 97,066 | -0.07(-0.26%) |
Dec 23, 2009 | 26.59 | 27.01 | 26.42 | 26.93 | 651,926 | +0.36(+1.35%) |
Dec 22, 2009 | 26.14 | 26.59 | 26.00 | 26.57 | 252,716 | +0.41(+1.57%) |
Dec 21, 2009 | 26.07 | 26.39 | 26.06 | 26.16 | 232,252 | +0.18(+0.67%) |
Dec 18, 2009 | 26.05 | 26.18 | 25.84 | 25.98 | 475,260 | -0.03(-0.10%) |
Dec 17, 2009 | 26.02 | 26.22 | 25.95 | 26.01 | 292,450 | -0.14(-0.55%) |
Dec 16, 2009 | 26.36 | 26.75 | 26.10 | 26.16 | 391,280 | -0.32(-1.23%) |
Dec 15, 2009 | 26.18 | 26.48 | 25.99 | 26.48 | 472,342 | +0.22(+0.84%) |
Dec 14, 2009 | 26.22 | 26.30 | 25.70 | 26.26 | 302,452 | +0.18(+0.69%) |
Dec 11, 2009 | 26.20 | 26.20 | 25.65 | 26.08 | 273,076 | +0.07(+0.27%) |
Dec 10, 2009 | 25.95 | 26.32 | 25.88 | 26.01 | 378,574 | +0.25(+0.97%) |
Dec 09, 2009 | 25.86 | 26.16 | 25.68 | 25.76 | 485,560 | -0.15(-0.60%) |
Dec 08, 2009 | 25.91 | 26.14 | 25.50 | 25.91 | 618,456 | -0.16(-0.63%) |
Dec 07, 2009 | 26.09 | 26.48 | 26.00 | 26.08 | 504,898 | -0.13(-0.50%) |
Dec 04, 2009 | 25.85 | 26.46 | 25.85 | 26.21 | 728,172 | +0.50(+1.92%) |
Dec 03, 2009 | 25.70 | 26.03 | 25.62 | 25.71 | 744,904 | +0.02(+0.06%) |
Dec 02, 2009 | 25.07 | 25.77 | 24.73 | 25.70 | 649,804 | +0.33(+1.30%) |
Dec 01, 2009 | 25.24 | 25.64 | 24.98 | 25.37 | 826,114 | +0.35(+1.38%) |
Nov 30, 2009 | 25.40 | 25.48 | 24.82 | 25.02 | 858,518 | -0.44(-1.71%) |
Nov 27, 2009 | 25.04 | 25.48 | 24.63 | 25.46 | 523,204 | +0.01(+0.02%) |
Nov 25, 2009 | 25.32 | 25.50 | 25.14 | 25.45 | 957,548 | +0.16(+0.65%) |
Nov 24, 2009 | 25.68 | 25.91 | 25.29 | 25.29 | 731,600 | -0.33(-1.29%) |
Nov 23, 2009 | 25.55 | 26.09 | 25.46 | 25.62 | 359,826 | +0.26(+1.01%) |
Nov 20, 2009 | 25.51 | 25.59 | 25.16 | 25.36 | 271,422 | -0.39(-1.50%) |
Nov 19, 2009 | 26.19 | 26.32 | 25.29 | 25.75 | 472,588 | -0.68(-2.55%) |
Nov 18, 2009 | 26.58 | 26.66 | 26.22 | 26.43 | 291,446 | -0.23(-0.88%) |
Nov 17, 2009 | 26.33 | 26.66 | 26.20 | 26.66 | 253,602 | +0.09(+0.32%) |
Nov 16, 2009 | 26.05 | 26.73 | 25.94 | 26.57 | 273,506 | +0.45(+1.72%) |
Nov 13, 2009 | 25.93 | 26.36 | 25.75 | 26.12 | 184,326 | +0.32(+1.24%) |
Nov 12, 2009 | 26.18 | 26.21 | 25.65 | 25.80 | 295,748 | -0.43(-1.66%) |
Nov 11, 2009 | 26.43 | 26.52 | 26.02 | 26.24 | 314,038 | -0.17(-0.62%) |
Nov 10, 2009 | 25.98 | 26.66 | 25.75 | 26.41 | 592,814 | +0.24(+0.92%) |
Nov 09, 2009 | 26.00 | 26.36 | 26.00 | 26.16 | 294,718 | +0.27(+1.02%) |
Nov 06, 2009 | 25.72 | 26.00 | 25.46 | 25.90 | 202,988 | +0.07(+0.29%) |
Nov 05, 2009 | 25.61 | 25.82 | 25.48 | 25.82 | 442,548 | +0.50(+1.99%) |
Nov 04, 2009 | 25.62 | 25.83 | 25.30 | 25.32 | 353,352 | -0.16(-0.61%) |
Nov 03, 2009 | 25.39 | 25.67 | 25.24 | 25.48 | 578,040 | +0.03(+0.10%) |