Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.99 | 26.53 | 23.66 | 23.68 | 7,859,043 | -4.07(-14.67%) |
Jan 28, 2010 | 28.18 | 28.44 | 27.66 | 27.75 | 2,347,239 | -0.25(-0.88%) |
Jan 27, 2010 | 27.87 | 28.05 | 27.58 | 28.00 | 1,317,013 | +0.04(+0.16%) |
Jan 26, 2010 | 27.96 | 28.33 | 27.88 | 27.95 | 919,037 | -0.15(-0.52%) |
Jan 25, 2010 | 28.34 | 28.49 | 28.08 | 28.10 | 1,238,075 | -0.03(-0.10%) |
Jan 22, 2010 | 28.02 | 28.50 | 27.93 | 28.13 | 2,196,203 | -0.03(-0.10%) |
Jan 21, 2010 | 28.82 | 29.01 | 28.15 | 28.16 | 2,032,616 | -0.69(-2.40%) |
Jan 20, 2010 | 28.92 | 28.92 | 28.68 | 28.85 | 1,306,016 | -0.34(-1.15%) |
Jan 19, 2010 | 28.81 | 29.19 | 28.74 | 29.19 | 1,385,314 | +0.43(+1.49%) |
Jan 15, 2010 | 28.84 | 28.76 | 28.76 | 28.76 | 1,756,805 | -0.23(-0.78%) |
Jan 14, 2010 | 28.98 | 29.13 | 28.68 | 28.98 | 954,150 | +0.03(+0.10%) |
Jan 13, 2010 | 27.95 | 29.02 | 27.79 | 28.95 | 2,050,343 | +1.05(+3.76%) |
Jan 12, 2010 | 28.06 | 28.16 | 27.65 | 27.90 | 1,205,096 | -0.29(-1.03%) |
Jan 11, 2010 | 27.96 | 28.46 | 27.52 | 28.20 | 1,554,752 | +0.47(+1.68%) |
Jan 08, 2010 | 27.03 | 27.76 | 26.96 | 27.73 | 1,966,945 | +0.52(+1.90%) |
Jan 07, 2010 | 26.80 | 27.23 | 26.74 | 27.21 | 1,366,577 | +0.25(+0.95%) |
Jan 06, 2010 | 26.87 | 27.15 | 26.78 | 26.96 | 1,694,258 | -0.06(-0.22%) |
Jan 05, 2010 | 28.01 | 28.02 | 26.46 | 27.02 | 3,718,913 | +0.17(+0.65%) |
Jan 04, 2010 | 26.76 | 26.93 | 26.53 | 26.84 | 1,786,348 | +0.26(+0.99%) |
Dec 31, 2009 | 26.99 | 26.58 | 26.58 | 26.58 | 941,694 | -0.32(-1.19%) |
Dec 30, 2009 | 27.13 | 27.24 | 26.88 | 26.90 | 940,773 | -0.42(-1.55%) |
Dec 29, 2009 | 27.11 | 27.38 | 26.97 | 27.32 | 1,186,841 | +0.26(+0.97%) |
Dec 28, 2009 | 27.12 | 27.28 | 26.91 | 27.06 | 1,652,485 | -0.05(-0.19%) |
Dec 24, 2009 | 27.11 | 27.20 | 27.06 | 27.11 | 440,872 | +0.01(+0.05%) |
Dec 23, 2009 | 27.07 | 27.19 | 26.97 | 27.10 | 1,103,519 | +0.04(+0.16%) |
Dec 22, 2009 | 26.99 | 27.10 | 26.83 | 27.05 | 1,040,432 | +0.12(+0.43%) |
Dec 21, 2009 | 26.48 | 27.07 | 26.48 | 26.93 | 1,429,583 | +0.50(+1.87%) |
Dec 18, 2009 | 26.60 | 26.86 | 26.33 | 26.44 | 3,051,783 | -0.09(-0.33%) |
Dec 17, 2009 | 27.02 | 27.02 | 26.34 | 26.53 | 1,775,497 | -0.82(-2.98%) |
Dec 16, 2009 | 27.50 | 27.56 | 27.08 | 27.34 | 1,616,612 | -0.06(-0.21%) |
Dec 15, 2009 | 27.89 | 27.89 | 27.31 | 27.40 | 933,583 | -0.55(-1.95%) |
Dec 14, 2009 | 27.79 | 27.95 | 27.73 | 27.95 | 799,062 | +0.35(+1.27%) |
Dec 11, 2009 | 27.58 | 27.68 | 27.31 | 27.60 | 946,366 | +0.10(+0.37%) |
Dec 10, 2009 | 27.52 | 27.66 | 27.28 | 27.50 | 695,851 | +0.03(+0.11%) |
Dec 09, 2009 | 27.55 | 27.62 | 27.13 | 27.47 | 785,610 | -0.10(-0.37%) |
Dec 08, 2009 | 27.84 | 27.87 | 27.12 | 27.57 | 1,128,726 | -0.42(-1.48%) |
Dec 07, 2009 | 28.45 | 28.54 | 27.89 | 27.98 | 2,106,580 | -0.39(-1.36%) |
Dec 04, 2009 | 28.11 | 28.54 | 28.01 | 28.37 | 1,635,904 | +0.77(+2.80%) |
Dec 03, 2009 | 27.66 | 27.95 | 27.54 | 27.60 | 1,147,612 | +0.04(+0.16%) |
Dec 02, 2009 | 27.57 | 27.96 | 27.48 | 27.55 | 1,412,336 | -0.09(-0.34%) |
Dec 01, 2009 | 27.55 | 27.85 | 27.47 | 27.65 | 1,081,465 | +0.29(+1.06%) |
Nov 30, 2009 | 27.39 | 27.47 | 26.96 | 27.36 | 1,291,503 | -0.09(-0.34%) |
Nov 27, 2009 | 27.93 | 28.00 | 27.42 | 27.45 | 816,249 | -1.17(-4.07%) |
Nov 25, 2009 | 28.17 | 28.66 | 28.09 | 28.62 | 943,662 | +0.63(+2.26%) |
Nov 24, 2009 | 28.30 | 28.30 | 27.73 | 27.98 | 843,723 | -0.20(-0.72%) |
Nov 23, 2009 | 27.92 | 28.49 | 27.92 | 28.19 | 888,208 | +0.49(+1.76%) |
Nov 20, 2009 | 27.91 | 27.95 | 27.50 | 27.70 | 1,328,859 | -0.27(-0.96%) |
Nov 19, 2009 | 28.64 | 28.64 | 27.91 | 27.97 | 991,198 | -0.79(-2.74%) |
Nov 18, 2009 | 29.07 | 29.21 | 28.64 | 28.76 | 538,788 | -0.39(-1.35%) |
Nov 17, 2009 | 28.91 | 29.19 | 28.83 | 29.15 | 478,754 | +0.07(+0.25%) |
Nov 16, 2009 | 28.70 | 29.24 | 28.70 | 29.08 | 614,005 | +0.52(+1.81%) |
Nov 13, 2009 | 28.28 | 28.71 | 28.02 | 28.56 | 794,040 | +0.38(+1.34%) |
Nov 12, 2009 | 28.63 | 28.97 | 28.13 | 28.18 | 1,289,723 | -0.43(-1.50%) |
Nov 11, 2009 | 28.42 | 28.82 | 28.30 | 28.61 | 1,241,377 | +0.36(+1.29%) |
Nov 10, 2009 | 28.42 | 28.83 | 28.18 | 28.25 | 1,850,126 | -0.31(-1.07%) |
Nov 09, 2009 | 27.73 | 28.58 | 27.73 | 28.55 | 1,379,401 | +1.06(+3.84%) |
Nov 06, 2009 | 27.27 | 27.58 | 27.00 | 27.50 | 1,374,670 | +0.15(+0.56%) |
Nov 05, 2009 | 26.80 | 27.36 | 26.60 | 27.34 | 1,459,128 | +0.81(+3.05%) |
Nov 04, 2009 | 26.85 | 27.02 | 26.48 | 26.53 | 1,561,383 | -0.15(-0.55%) |
Nov 03, 2009 | 26.29 | 26.72 | 25.99 | 26.68 | 1,618,733 | +0.31(+1.19%) |