Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.93 | 30.38 | 29.07 | 29.13 | 625,310 | -0.70(-2.33%) |
Jan 28, 2010 | 30.37 | 30.67 | 29.32 | 29.82 | 358,638 | -0.56(-1.84%) |
Jan 27, 2010 | 30.87 | 30.87 | 29.95 | 30.38 | 673,292 | +1.04(+3.56%) |
Jan 26, 2010 | 29.61 | 29.99 | 29.18 | 29.34 | 351,630 | -0.36(-1.20%) |
Jan 25, 2010 | 29.91 | 29.91 | 29.27 | 29.69 | 391,878 | +0.01(+0.03%) |
Jan 22, 2010 | 29.46 | 30.49 | 29.16 | 29.69 | 742,346 | -0.75(-2.47%) |
Jan 21, 2010 | 31.33 | 31.89 | 30.43 | 30.44 | 536,390 | -0.96(-3.06%) |
Jan 20, 2010 | 31.98 | 32.06 | 31.02 | 31.40 | 347,950 | -0.66(-2.06%) |
Jan 19, 2010 | 31.35 | 32.08 | 31.24 | 32.06 | 426,253 | +0.84(+2.70%) |
Jan 15, 2010 | 31.30 | 31.22 | 31.22 | 31.22 | 470,227 | +0.14(+0.44%) |
Jan 14, 2010 | 31.37 | 31.83 | 30.79 | 31.08 | 484,984 | -0.27(-0.88%) |
Jan 13, 2010 | 31.54 | 31.90 | 31.06 | 31.35 | 522,762 | +0.00(+0.00%) |
Jan 12, 2010 | 31.09 | 31.50 | 30.52 | 31.35 | 406,782 | +0.01(+0.03%) |
Jan 11, 2010 | 31.51 | 31.64 | 30.96 | 31.34 | 403,425 | -0.17(-0.55%) |
Jan 08, 2010 | 30.99 | 31.60 | 30.50 | 31.52 | 455,185 | +0.37(+1.18%) |
Jan 07, 2010 | 32.08 | 32.92 | 30.39 | 31.15 | 2,355,854 | +0.27(+0.89%) |
Jan 06, 2010 | 29.94 | 31.04 | 29.59 | 30.88 | 1,704,850 | +0.93(+3.12%) |
Jan 05, 2010 | 29.47 | 30.02 | 29.01 | 29.94 | 622,071 | +0.48(+1.62%) |
Jan 04, 2010 | 30.39 | 31.00 | 29.26 | 29.47 | 687,906 | -0.76(-2.52%) |
Dec 31, 2009 | 30.07 | 30.23 | 30.23 | 30.23 | 397,624 | +0.16(+0.52%) |
Dec 30, 2009 | 29.80 | 30.32 | 29.48 | 30.07 | 311,427 | +0.09(+0.31%) |
Dec 29, 2009 | 29.93 | 30.13 | 29.82 | 29.98 | 353,375 | +0.06(+0.21%) |
Dec 28, 2009 | 30.43 | 30.69 | 29.81 | 29.91 | 609,476 | -0.50(-1.66%) |
Dec 24, 2009 | 30.32 | 30.45 | 30.00 | 30.42 | 180,391 | +0.25(+0.82%) |
Dec 23, 2009 | 29.62 | 30.27 | 29.33 | 30.17 | 496,822 | +0.55(+1.86%) |
Dec 22, 2009 | 29.44 | 29.99 | 29.34 | 29.62 | 521,126 | +0.21(+0.72%) |
Dec 21, 2009 | 29.52 | 29.82 | 29.10 | 29.41 | 927,135 | -0.12(-0.40%) |
Dec 18, 2009 | 29.30 | 29.53 | 28.52 | 29.53 | 2,312,055 | +1.21(+4.27%) |
Dec 17, 2009 | 27.97 | 28.44 | 27.54 | 28.32 | 1,255,009 | +0.20(+0.72%) |
Dec 16, 2009 | 27.57 | 28.31 | 27.39 | 28.12 | 1,237,556 | +0.81(+2.95%) |
Dec 15, 2009 | 27.17 | 27.63 | 26.65 | 27.31 | 1,206,832 | -0.05(-0.20%) |
Dec 14, 2009 | 26.82 | 27.47 | 26.79 | 27.37 | 1,035,051 | +0.68(+2.54%) |
Dec 11, 2009 | 26.77 | 27.78 | 26.33 | 26.69 | 2,630,208 | +0.06(+0.24%) |
Dec 10, 2009 | 25.44 | 26.63 | 25.27 | 26.63 | 2,074,112 | +1.35(+5.33%) |
Dec 09, 2009 | 24.85 | 25.42 | 24.58 | 25.28 | 1,513,269 | +0.36(+1.43%) |
Dec 08, 2009 | 25.19 | 25.40 | 24.65 | 24.92 | 1,736,606 | -0.46(-1.80%) |
Dec 07, 2009 | 25.34 | 25.71 | 25.22 | 25.38 | 1,137,117 | +0.11(+0.43%) |
Dec 04, 2009 | 25.68 | 25.68 | 24.41 | 25.27 | 3,190,722 | -0.01(-0.04%) |
Dec 03, 2009 | 25.74 | 28.16 | 25.23 | 25.28 | 3,990,718 | -3.65(-12.60%) |
Dec 02, 2009 | 29.10 | 29.74 | 28.65 | 28.93 | 1,089,603 | -0.11(-0.38%) |
Dec 01, 2009 | 29.55 | 29.75 | 28.58 | 29.04 | 1,092,862 | -0.20(-0.69%) |
Nov 30, 2009 | 29.77 | 29.77 | 28.54 | 29.24 | 1,507,935 | -0.58(-1.94%) |
Nov 27, 2009 | 29.78 | 30.50 | 29.76 | 29.81 | 494,160 | -0.87(-2.84%) |
Nov 25, 2009 | 30.08 | 30.81 | 30.07 | 30.68 | 649,028 | +0.60(+1.98%) |
Nov 24, 2009 | 30.67 | 30.75 | 29.85 | 30.09 | 967,340 | -0.41(-1.35%) |
Nov 23, 2009 | 30.78 | 31.60 | 30.37 | 30.50 | 619,234 | -0.26(-0.83%) |
Nov 20, 2009 | 31.32 | 31.54 | 30.38 | 30.76 | 830,057 | -0.57(-1.81%) |
Nov 19, 2009 | 31.42 | 32.28 | 30.41 | 31.33 | 1,332,550 | -0.61(-1.92%) |
Nov 18, 2009 | 31.97 | 32.01 | 31.34 | 31.94 | 1,312,900 | -0.12(-0.37%) |
Nov 17, 2009 | 32.42 | 32.69 | 31.13 | 32.06 | 754,040 | -0.37(-1.13%) |
Nov 16, 2009 | 32.13 | 32.62 | 31.93 | 32.42 | 948,352 | +0.65(+2.05%) |
Nov 13, 2009 | 31.85 | 32.37 | 31.54 | 31.77 | 888,523 | -0.30(-0.94%) |
Nov 12, 2009 | 32.79 | 33.07 | 32.01 | 32.08 | 415,200 | -0.70(-2.12%) |
Nov 11, 2009 | 33.63 | 33.89 | 32.45 | 32.77 | 769,253 | -0.51(-1.54%) |
Nov 10, 2009 | 32.96 | 33.75 | 32.69 | 33.29 | 761,494 | +0.28(+0.86%) |
Nov 09, 2009 | 32.73 | 33.42 | 32.72 | 33.00 | 863,068 | +0.61(+1.89%) |
Nov 06, 2009 | 31.61 | 32.78 | 30.90 | 32.39 | 930,599 | +0.52(+1.64%) |
Nov 05, 2009 | 30.76 | 32.32 | 30.76 | 31.87 | 2,038,524 | +2.19(+7.38%) |
Nov 04, 2009 | 30.18 | 30.35 | 29.54 | 29.68 | 855,238 | -0.45(-1.49%) |
Nov 03, 2009 | 29.69 | 30.26 | 29.13 | 30.13 | 595,894 | +0.33(+1.11%) |