Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.03 | 29.46 | 28.75 | 28.75 | 596,123 | -0.17(-0.57%) |
Jan 28, 2010 | 29.17 | 29.27 | 28.40 | 28.92 | 774,723 | -0.20(-0.70%) |
Jan 27, 2010 | 29.06 | 29.33 | 28.76 | 29.12 | 396,095 | -0.01(-0.05%) |
Jan 26, 2010 | 29.39 | 29.54 | 29.08 | 29.13 | 464,618 | -0.41(-1.39%) |
Jan 25, 2010 | 29.92 | 29.94 | 29.44 | 29.54 | 398,138 | -0.06(-0.20%) |
Jan 22, 2010 | 29.99 | 30.19 | 29.57 | 29.60 | 742,185 | -0.53(-1.75%) |
Jan 21, 2010 | 30.61 | 31.01 | 30.12 | 30.13 | 663,697 | -0.32(-1.04%) |
Jan 20, 2010 | 30.62 | 30.64 | 29.92 | 30.45 | 1,048,119 | -0.46(-1.50%) |
Jan 19, 2010 | 30.41 | 30.91 | 30.31 | 30.91 | 377,235 | +0.53(+1.76%) |
Jan 15, 2010 | 30.38 | 30.38 | 30.38 | 30.38 | 619,453 | -0.07(-0.24%) |
Jan 14, 2010 | 30.28 | 30.51 | 30.24 | 30.45 | 385,381 | +0.01(+0.02%) |
Jan 13, 2010 | 29.95 | 30.47 | 29.91 | 30.44 | 409,204 | +0.50(+1.67%) |
Jan 12, 2010 | 29.79 | 30.01 | 29.64 | 29.94 | 458,998 | -0.08(-0.27%) |
Jan 11, 2010 | 30.04 | 30.09 | 29.76 | 30.02 | 345,662 | +0.09(+0.31%) |
Jan 08, 2010 | 29.88 | 29.93 | 29.62 | 29.93 | 344,320 | -0.11(-0.36%) |
Jan 07, 2010 | 30.11 | 30.25 | 29.69 | 30.04 | 556,052 | -0.23(-0.76%) |
Jan 06, 2010 | 30.09 | 30.34 | 30.01 | 30.27 | 519,493 | +0.12(+0.41%) |
Jan 05, 2010 | 30.26 | 30.31 | 29.95 | 30.14 | 482,555 | -0.22(-0.74%) |
Jan 04, 2010 | 30.01 | 30.38 | 30.00 | 30.37 | 395,546 | +0.63(+2.12%) |
Dec 31, 2009 | 30.11 | 29.74 | 29.74 | 29.74 | 529,536 | -0.27(-0.92%) |
Dec 30, 2009 | 30.00 | 30.17 | 29.95 | 30.01 | 299,886 | +0.04(+0.12%) |
Dec 29, 2009 | 30.01 | 30.05 | 29.86 | 29.98 | 368,504 | +0.08(+0.27%) |
Dec 28, 2009 | 29.97 | 30.07 | 29.78 | 29.90 | 241,661 | -0.01(-0.05%) |
Dec 24, 2009 | 29.84 | 30.03 | 29.77 | 29.91 | 78,238 | +0.16(+0.53%) |
Dec 23, 2009 | 29.49 | 29.81 | 29.39 | 29.75 | 381,974 | +0.28(+0.96%) |
Dec 22, 2009 | 29.49 | 29.69 | 29.32 | 29.47 | 375,157 | -0.01(-0.05%) |
Dec 21, 2009 | 29.34 | 29.70 | 29.23 | 29.49 | 449,717 | +0.27(+0.92%) |
Dec 18, 2009 | 29.65 | 29.70 | 29.00 | 29.22 | 960,278 | -0.29(-0.98%) |
Dec 17, 2009 | 29.86 | 29.86 | 29.41 | 29.51 | 661,560 | -0.67(-2.23%) |
Dec 16, 2009 | 30.10 | 30.36 | 29.99 | 30.18 | 586,083 | +0.21(+0.70%) |
Dec 15, 2009 | 30.05 | 30.33 | 29.89 | 29.97 | 634,150 | -0.28(-0.93%) |
Dec 14, 2009 | 30.09 | 30.28 | 30.03 | 30.25 | 574,363 | +0.47(+1.58%) |
Dec 11, 2009 | 30.11 | 30.27 | 29.71 | 29.78 | 687,155 | -0.12(-0.41%) |
Dec 10, 2009 | 30.35 | 30.38 | 29.83 | 29.91 | 710,549 | -0.16(-0.53%) |
Dec 09, 2009 | 29.86 | 30.13 | 29.66 | 30.07 | 682,069 | +0.24(+0.80%) |
Dec 08, 2009 | 30.07 | 30.13 | 29.76 | 29.83 | 674,610 | -0.29(-0.96%) |
Dec 07, 2009 | 29.84 | 30.33 | 29.80 | 30.12 | 785,092 | +0.37(+1.24%) |
Dec 04, 2009 | 29.86 | 30.78 | 29.28 | 29.75 | 928,934 | +0.45(+1.53%) |
Dec 03, 2009 | 29.67 | 29.99 | 29.26 | 29.30 | 490,712 | -0.50(-1.67%) |
Dec 02, 2009 | 29.73 | 30.01 | 29.61 | 29.80 | 438,305 | +0.14(+0.49%) |
Dec 01, 2009 | 29.54 | 29.78 | 29.46 | 29.65 | 548,148 | +0.22(+0.73%) |
Nov 30, 2009 | 29.11 | 29.47 | 28.92 | 29.44 | 680,313 | +0.29(+0.99%) |
Nov 27, 2009 | 29.15 | 29.47 | 28.92 | 29.15 | 213,445 | -0.64(-2.14%) |
Nov 25, 2009 | 29.47 | 29.86 | 29.31 | 29.78 | 409,260 | +0.42(+1.43%) |
Nov 24, 2009 | 29.60 | 29.73 | 29.16 | 29.36 | 403,332 | -0.17(-0.59%) |
Nov 23, 2009 | 29.57 | 29.97 | 29.40 | 29.54 | 385,734 | +0.29(+0.99%) |
Nov 20, 2009 | 29.11 | 29.38 | 29.06 | 29.25 | 541,473 | -0.01(-0.05%) |
Nov 19, 2009 | 29.62 | 29.62 | 29.12 | 29.26 | 482,719 | -0.61(-2.06%) |
Nov 18, 2009 | 30.01 | 30.12 | 29.69 | 29.88 | 362,382 | -0.19(-0.62%) |
Nov 17, 2009 | 29.92 | 30.14 | 29.86 | 30.07 | 431,020 | +0.13(+0.43%) |
Nov 16, 2009 | 29.75 | 30.08 | 29.73 | 29.94 | 545,672 | +0.39(+1.32%) |
Nov 13, 2009 | 29.31 | 29.72 | 29.23 | 29.54 | 542,848 | +0.14(+0.47%) |
Nov 12, 2009 | 29.58 | 29.88 | 29.26 | 29.41 | 774,171 | -0.17(-0.59%) |
Nov 11, 2009 | 30.00 | 30.00 | 29.43 | 29.58 | 824,255 | -0.22(-0.75%) |
Nov 10, 2009 | 29.57 | 29.94 | 29.52 | 29.80 | 692,553 | +0.19(+0.63%) |
Nov 09, 2009 | 29.22 | 29.64 | 29.22 | 29.62 | 1,035,149 | +0.52(+1.79%) |
Nov 06, 2009 | 28.99 | 29.52 | 28.94 | 29.10 | 1,000,333 | +0.25(+0.88%) |
Nov 05, 2009 | 28.71 | 29.25 | 28.71 | 28.84 | 1,178,595 | +0.36(+1.27%) |
Nov 04, 2009 | 28.67 | 29.10 | 28.29 | 28.48 | 1,126,694 | +0.39(+1.39%) |
Nov 03, 2009 | 27.63 | 28.25 | 27.54 | 28.09 | 882,560 | +0.25(+0.91%) |