Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.99 | 26.53 | 23.66 | 23.68 | 7,857,737 | -4.07(-14.67%) |
Jan 28, 2010 | 28.19 | 28.45 | 27.66 | 27.76 | 2,346,849 | -0.25(-0.88%) |
Jan 27, 2010 | 27.88 | 28.05 | 27.59 | 28.00 | 1,316,794 | +0.04(+0.16%) |
Jan 26, 2010 | 27.97 | 28.34 | 27.89 | 27.96 | 918,884 | -0.15(-0.52%) |
Jan 25, 2010 | 28.35 | 28.50 | 28.08 | 28.11 | 1,237,869 | -0.03(-0.10%) |
Jan 22, 2010 | 28.02 | 28.51 | 27.94 | 28.13 | 2,195,838 | -0.03(-0.10%) |
Jan 21, 2010 | 28.83 | 29.02 | 28.16 | 28.16 | 2,032,278 | -0.69(-2.40%) |
Jan 20, 2010 | 28.93 | 28.93 | 28.68 | 28.86 | 1,305,799 | -0.34(-1.15%) |
Jan 19, 2010 | 28.81 | 29.19 | 28.75 | 29.19 | 1,385,084 | +0.43(+1.49%) |
Jan 15, 2010 | 28.84 | 28.76 | 28.76 | 28.76 | 1,756,513 | -0.23(-0.78%) |
Jan 14, 2010 | 28.99 | 29.14 | 28.69 | 28.99 | 953,991 | +0.03(+0.10%) |
Jan 13, 2010 | 27.96 | 29.02 | 27.79 | 28.96 | 2,050,003 | +1.05(+3.76%) |
Jan 12, 2010 | 28.06 | 28.16 | 27.65 | 27.91 | 1,204,896 | -0.29(-1.03%) |
Jan 11, 2010 | 27.97 | 28.47 | 27.53 | 28.20 | 1,554,493 | +0.47(+1.68%) |
Jan 08, 2010 | 27.03 | 27.77 | 26.97 | 27.73 | 1,966,618 | +0.52(+1.90%) |
Jan 07, 2010 | 26.81 | 27.24 | 26.74 | 27.22 | 1,366,350 | +0.25(+0.95%) |
Jan 06, 2010 | 26.87 | 27.16 | 26.79 | 26.96 | 1,693,977 | -0.06(-0.22%) |
Jan 05, 2010 | 28.02 | 28.02 | 26.46 | 27.02 | 3,718,295 | +0.17(+0.65%) |
Jan 04, 2010 | 26.76 | 26.93 | 26.53 | 26.84 | 1,786,051 | +0.26(+0.99%) |
Dec 31, 2009 | 26.99 | 26.58 | 26.58 | 26.58 | 941,538 | -0.32(-1.19%) |
Dec 30, 2009 | 27.14 | 27.25 | 26.89 | 26.90 | 940,617 | -0.42(-1.55%) |
Dec 29, 2009 | 27.11 | 27.38 | 26.98 | 27.33 | 1,186,644 | +0.26(+0.97%) |
Dec 28, 2009 | 27.13 | 27.29 | 26.91 | 27.06 | 1,652,211 | -0.05(-0.19%) |
Dec 24, 2009 | 27.11 | 27.21 | 27.06 | 27.11 | 440,798 | +0.01(+0.05%) |
Dec 23, 2009 | 27.07 | 27.19 | 26.98 | 27.10 | 1,103,336 | +0.04(+0.16%) |
Dec 22, 2009 | 26.99 | 27.11 | 26.83 | 27.06 | 1,040,259 | +0.12(+0.43%) |
Dec 21, 2009 | 26.48 | 27.07 | 26.48 | 26.94 | 1,429,345 | +0.50(+1.87%) |
Dec 18, 2009 | 26.60 | 26.87 | 26.33 | 26.44 | 3,051,276 | -0.09(-0.33%) |
Dec 17, 2009 | 27.03 | 27.03 | 26.34 | 26.53 | 1,775,202 | -0.82(-2.98%) |
Dec 16, 2009 | 27.51 | 27.57 | 27.09 | 27.35 | 1,616,343 | -0.06(-0.21%) |
Dec 15, 2009 | 27.89 | 27.89 | 27.32 | 27.41 | 933,428 | -0.55(-1.95%) |
Dec 14, 2009 | 27.79 | 27.95 | 27.73 | 27.95 | 798,929 | +0.35(+1.27%) |
Dec 11, 2009 | 27.58 | 27.68 | 27.32 | 27.60 | 946,209 | +0.10(+0.37%) |
Dec 10, 2009 | 27.52 | 27.66 | 27.28 | 27.50 | 695,736 | +0.03(+0.11%) |
Dec 09, 2009 | 27.55 | 27.62 | 27.14 | 27.47 | 785,479 | -0.10(-0.37%) |
Dec 08, 2009 | 27.84 | 27.88 | 27.13 | 27.57 | 1,128,539 | -0.42(-1.48%) |
Dec 07, 2009 | 28.45 | 28.55 | 27.89 | 27.99 | 2,106,230 | -0.39(-1.36%) |
Dec 04, 2009 | 28.11 | 28.54 | 28.02 | 28.37 | 1,635,633 | +0.77(+2.80%) |
Dec 03, 2009 | 27.66 | 27.96 | 27.54 | 27.60 | 1,147,422 | +0.04(+0.16%) |
Dec 02, 2009 | 27.57 | 27.97 | 27.49 | 27.56 | 1,412,101 | -0.09(-0.34%) |
Dec 01, 2009 | 27.55 | 27.85 | 27.48 | 27.65 | 1,081,285 | +0.29(+1.06%) |
Nov 30, 2009 | 27.40 | 27.47 | 26.96 | 27.36 | 1,291,288 | -0.09(-0.34%) |
Nov 27, 2009 | 27.94 | 28.00 | 27.42 | 27.46 | 816,114 | -1.17(-4.07%) |
Nov 25, 2009 | 28.17 | 28.67 | 28.09 | 28.62 | 943,505 | +0.63(+2.26%) |
Nov 24, 2009 | 28.31 | 28.31 | 27.73 | 27.99 | 843,583 | -0.20(-0.72%) |
Nov 23, 2009 | 27.92 | 28.50 | 27.92 | 28.19 | 888,060 | +0.49(+1.76%) |
Nov 20, 2009 | 27.92 | 27.95 | 27.51 | 27.70 | 1,328,638 | -0.27(-0.96%) |
Nov 19, 2009 | 28.64 | 28.64 | 27.92 | 27.97 | 991,034 | -0.79(-2.74%) |
Nov 18, 2009 | 29.07 | 29.22 | 28.65 | 28.76 | 538,698 | -0.39(-1.35%) |
Nov 17, 2009 | 28.91 | 29.19 | 28.83 | 29.15 | 478,674 | +0.07(+0.25%) |
Nov 16, 2009 | 28.70 | 29.24 | 28.70 | 29.08 | 613,903 | +0.52(+1.81%) |
Nov 13, 2009 | 28.29 | 28.72 | 28.02 | 28.56 | 793,908 | +0.38(+1.34%) |
Nov 12, 2009 | 28.64 | 28.98 | 28.13 | 28.19 | 1,289,509 | -0.43(-1.50%) |
Nov 11, 2009 | 28.43 | 28.83 | 28.31 | 28.61 | 1,241,171 | +0.36(+1.29%) |
Nov 10, 2009 | 28.43 | 28.83 | 28.19 | 28.25 | 1,849,818 | -0.31(-1.07%) |
Nov 09, 2009 | 27.73 | 28.59 | 27.73 | 28.56 | 1,379,171 | +1.06(+3.84%) |
Nov 06, 2009 | 27.27 | 27.59 | 27.01 | 27.50 | 1,374,441 | +0.15(+0.56%) |
Nov 05, 2009 | 26.80 | 27.37 | 26.60 | 27.35 | 1,458,886 | +0.81(+3.05%) |
Nov 04, 2009 | 26.85 | 27.02 | 26.49 | 26.54 | 1,561,123 | -0.15(-0.55%) |
Nov 03, 2009 | 26.30 | 26.73 | 25.99 | 26.68 | 1,618,464 | +0.31(+1.19%) |