Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.75 | 27.83 | 27.19 | 27.22 | 1,982,509 | -0.05(-0.18%) |
Jan 28, 2010 | 27.76 | 28.00 | 27.00 | 27.27 | 1,865,578 | -0.30(-1.09%) |
Jan 27, 2010 | 27.85 | 28.08 | 27.24 | 27.57 | 2,247,468 | -0.23(-0.83%) |
Jan 26, 2010 | 28.18 | 28.37 | 27.78 | 27.80 | 2,009,147 | -0.56(-1.97%) |
Jan 25, 2010 | 28.51 | 29.01 | 27.95 | 28.36 | 2,235,061 | -0.09(-0.32%) |
Jan 22, 2010 | 28.93 | 29.25 | 28.36 | 28.45 | 1,867,562 | -0.59(-2.03%) |
Jan 21, 2010 | 29.25 | 30.19 | 28.80 | 29.04 | 3,257,749 | -0.06(-0.21%) |
Jan 20, 2010 | 28.52 | 29.26 | 28.07 | 29.10 | 2,433,560 | +0.39(+1.36%) |
Jan 19, 2010 | 27.83 | 28.98 | 27.48 | 28.71 | 3,471,889 | +0.76(+2.72%) |
Jan 15, 2010 | 28.26 | 27.95 | 27.95 | 27.95 | 5,453,400 | -0.27(-0.96%) |
Jan 14, 2010 | 29.19 | 29.20 | 28.16 | 28.22 | 3,086,571 | -1.10(-3.75%) |
Jan 13, 2010 | 29.50 | 29.64 | 29.03 | 29.32 | 1,319,859 | -0.11(-0.37%) |
Jan 12, 2010 | 29.50 | 29.68 | 29.02 | 29.43 | 2,262,522 | -0.31(-1.04%) |
Jan 11, 2010 | 27.86 | 29.88 | 27.85 | 29.74 | 3,973,782 | +1.78(+6.37%) |
Jan 08, 2010 | 27.68 | 28.00 | 27.52 | 27.96 | 1,858,457 | +0.14(+0.50%) |
Jan 07, 2010 | 27.89 | 28.26 | 27.62 | 27.82 | 1,319,572 | -0.12(-0.43%) |
Jan 06, 2010 | 27.51 | 27.96 | 27.48 | 27.94 | 2,446,084 | +0.32(+1.16%) |
Jan 05, 2010 | 27.84 | 28.01 | 27.21 | 27.62 | 2,512,387 | -0.23(-0.83%) |
Jan 04, 2010 | 27.59 | 28.05 | 27.19 | 27.85 | 2,637,407 | +0.40(+1.46%) |
Dec 31, 2009 | 27.95 | 27.45 | 27.45 | 27.45 | 1,777,600 | -0.35(-1.26%) |
Dec 30, 2009 | 28.23 | 28.36 | 27.77 | 27.80 | 1,670,590 | -0.55(-1.94%) |
Dec 29, 2009 | 28.57 | 28.57 | 28.09 | 28.35 | 1,126,330 | -0.20(-0.70%) |
Dec 28, 2009 | 28.40 | 28.56 | 28.12 | 28.55 | 1,200,798 | +0.14(+0.49%) |
Dec 24, 2009 | 28.42 | 28.64 | 28.34 | 28.41 | 318,172 | -0.11(-0.39%) |
Dec 23, 2009 | 28.83 | 28.85 | 28.32 | 28.52 | 1,067,364 | -0.25(-0.87%) |
Dec 22, 2009 | 27.60 | 29.74 | 27.49 | 28.77 | 3,022,285 | +1.22(+4.43%) |
Dec 21, 2009 | 27.13 | 27.58 | 26.92 | 27.55 | 1,973,542 | +0.56(+2.07%) |
Dec 18, 2009 | 27.68 | 27.78 | 26.95 | 26.99 | 3,034,254 | -0.40(-1.46%) |
Dec 17, 2009 | 27.60 | 27.85 | 27.05 | 27.39 | 1,101,041 | -0.37(-1.33%) |
Dec 16, 2009 | 28.09 | 28.32 | 27.60 | 27.76 | 1,938,933 | +0.02(+0.07%) |
Dec 15, 2009 | 27.17 | 28.02 | 27.00 | 27.74 | 3,288,130 | +0.45(+1.65%) |
Dec 14, 2009 | 26.79 | 27.37 | 26.75 | 27.29 | 2,924,319 | +0.62(+2.32%) |
Dec 11, 2009 | 26.50 | 26.70 | 26.24 | 26.67 | 1,904,403 | +0.38(+1.45%) |
Dec 10, 2009 | 25.85 | 26.46 | 25.83 | 26.29 | 2,094,582 | +0.42(+1.62%) |
Dec 09, 2009 | 25.38 | 26.09 | 25.23 | 25.87 | 2,620,735 | +0.57(+2.25%) |
Dec 08, 2009 | 25.53 | 25.76 | 24.94 | 25.30 | 2,654,483 | -0.59(-2.28%) |
Dec 07, 2009 | 26.10 | 26.27 | 25.65 | 25.89 | 1,993,060 | -0.31(-1.18%) |
Dec 04, 2009 | 26.00 | 26.53 | 25.86 | 26.20 | 2,004,625 | +0.51(+1.99%) |
Dec 03, 2009 | 26.40 | 26.41 | 25.59 | 25.69 | 1,810,177 | -0.31(-1.19%) |
Dec 02, 2009 | 25.99 | 26.42 | 25.90 | 26.00 | 1,749,155 | -0.07(-0.27%) |
Dec 01, 2009 | 25.72 | 26.33 | 25.72 | 26.07 | 2,216,300 | +0.42(+1.64%) |
Nov 30, 2009 | 25.77 | 25.98 | 25.35 | 25.65 | 2,064,955 | -0.25(-0.97%) |
Nov 27, 2009 | 26.00 | 26.04 | 25.31 | 25.90 | 1,454,900 | -0.59(-2.23%) |
Nov 25, 2009 | 26.56 | 26.72 | 26.23 | 26.49 | 1,473,412 | +0.06(+0.23%) |
Nov 24, 2009 | 26.96 | 26.96 | 26.32 | 26.43 | 3,098,893 | -0.30(-1.12%) |
Nov 23, 2009 | 26.68 | 26.99 | 26.54 | 26.73 | 2,477,486 | +0.37(+1.40%) |
Nov 20, 2009 | 26.82 | 26.90 | 26.27 | 26.36 | 2,411,190 | -0.61(-2.26%) |
Nov 19, 2009 | 26.51 | 27.04 | 26.29 | 26.97 | 4,478,209 | +0.76(+2.90%) |
Nov 18, 2009 | 26.54 | 26.54 | 26.06 | 26.21 | 2,868,864 | -0.46(-1.72%) |
Nov 17, 2009 | 27.09 | 27.16 | 25.93 | 26.67 | 4,796,570 | -0.33(-1.21%) |
Nov 16, 2009 | 27.52 | 27.78 | 26.83 | 27.00 | 4,031,011 | -0.49(-1.79%) |
Nov 13, 2009 | 27.45 | 27.77 | 27.20 | 27.49 | 1,870,033 | +0.08(+0.29%) |
Nov 12, 2009 | 28.19 | 28.22 | 27.34 | 27.41 | 2,357,334 | -0.78(-2.77%) |
Nov 11, 2009 | 28.59 | 28.90 | 27.87 | 28.19 | 2,779,939 | -0.38(-1.33%) |
Nov 10, 2009 | 28.35 | 28.93 | 28.05 | 28.57 | 2,953,386 | +0.05(+0.18%) |
Nov 09, 2009 | 28.36 | 28.64 | 27.85 | 28.52 | 4,590,902 | +0.27(+0.96%) |
Nov 06, 2009 | 27.00 | 28.57 | 26.98 | 28.25 | 6,186,104 | +1.15(+4.24%) |
Nov 05, 2009 | 28.89 | 31.46 | 26.83 | 27.10 | 16,491,429 | -4.96(-15.47%) |
Nov 04, 2009 | 32.42 | 32.73 | 31.80 | 32.06 | 4,183,954 | +0.00(+0.00%) |
Nov 03, 2009 | 32.11 | 32.40 | 31.62 | 32.06 | 2,727,250 | -0.22(-0.68%) |