Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.19 | 30.33 | 29.53 | 29.82 | 1,342,644 | -0.14(-0.46%) |
Jan 28, 2010 | 29.97 | 30.14 | 29.58 | 29.96 | 1,238,773 | +0.03(+0.10%) |
Jan 27, 2010 | 30.52 | 30.52 | 29.25 | 29.93 | 1,633,748 | -0.41(-1.36%) |
Jan 26, 2010 | 29.95 | 30.49 | 29.95 | 30.34 | 1,596,495 | +0.04(+0.14%) |
Jan 25, 2010 | 30.16 | 30.63 | 30.03 | 30.30 | 821,568 | +0.39(+1.30%) |
Jan 22, 2010 | 30.74 | 31.04 | 29.45 | 29.91 | 1,889,465 | -0.48(-1.57%) |
Jan 21, 2010 | 30.86 | 31.16 | 30.34 | 30.38 | 1,242,696 | -0.41(-1.34%) |
Jan 20, 2010 | 30.97 | 30.97 | 30.43 | 30.79 | 764,627 | +0.02(+0.07%) |
Jan 19, 2010 | 31.08 | 31.08 | 30.73 | 30.77 | 1,166,154 | -0.11(-0.35%) |
Jan 15, 2010 | 30.91 | 30.88 | 30.88 | 30.88 | 2,226,977 | -0.06(-0.20%) |
Jan 14, 2010 | 30.71 | 31.11 | 30.69 | 30.94 | 2,357,684 | +0.02(+0.07%) |
Jan 13, 2010 | 31.21 | 31.38 | 30.21 | 30.92 | 3,699,337 | +0.13(+0.44%) |
Jan 12, 2010 | 31.26 | 31.26 | 30.39 | 30.79 | 1,640,577 | -0.48(-1.52%) |
Jan 11, 2010 | 31.51 | 31.61 | 31.16 | 31.26 | 3,102,711 | -0.15(-0.48%) |
Jan 08, 2010 | 31.54 | 31.96 | 31.34 | 31.41 | 3,389,221 | +0.12(+0.37%) |
Jan 07, 2010 | 31.66 | 31.77 | 31.16 | 31.30 | 1,652,707 | -0.09(-0.29%) |
Jan 06, 2010 | 31.17 | 31.76 | 31.09 | 31.39 | 3,786,985 | +0.30(+0.96%) |
Jan 05, 2010 | 30.47 | 31.23 | 30.39 | 31.09 | 3,140,375 | +1.03(+3.42%) |
Jan 04, 2010 | 29.89 | 30.26 | 29.47 | 30.06 | 1,593,869 | +0.75(+2.54%) |
Dec 31, 2009 | 29.49 | 29.32 | 29.32 | 29.32 | 1,253,770 | -0.18(-0.60%) |
Dec 30, 2009 | 29.73 | 29.77 | 29.08 | 29.49 | 1,061,086 | -0.23(-0.77%) |
Dec 29, 2009 | 29.73 | 29.73 | 29.42 | 29.72 | 484,072 | +0.15(+0.50%) |
Dec 28, 2009 | 29.69 | 30.25 | 29.50 | 29.58 | 499,270 | +0.13(+0.43%) |
Dec 24, 2009 | 29.47 | 29.59 | 29.41 | 29.45 | 90,890 | -0.02(-0.07%) |
Dec 23, 2009 | 29.59 | 29.70 | 29.28 | 29.47 | 343,984 | -0.12(-0.41%) |
Dec 22, 2009 | 29.46 | 30.56 | 29.30 | 29.59 | 2,276,766 | -0.01(-0.03%) |
Dec 21, 2009 | 29.49 | 30.19 | 29.47 | 29.60 | 773,798 | -0.07(-0.25%) |
Dec 18, 2009 | 29.09 | 29.69 | 29.08 | 29.68 | 3,238,967 | +0.52(+1.80%) |
Dec 17, 2009 | 28.69 | 29.24 | 28.44 | 29.15 | 1,637,952 | +0.47(+1.64%) |
Dec 16, 2009 | 28.57 | 28.95 | 28.08 | 28.68 | 1,942,807 | +0.46(+1.62%) |
Dec 15, 2009 | 27.25 | 28.25 | 27.25 | 28.22 | 2,996,274 | +0.92(+3.36%) |
Dec 14, 2009 | 27.22 | 27.36 | 27.15 | 27.30 | 691,479 | +0.05(+0.17%) |
Dec 11, 2009 | 26.89 | 27.40 | 26.87 | 27.26 | 1,085,061 | +0.27(+1.01%) |
Dec 10, 2009 | 27.20 | 27.20 | 26.94 | 26.98 | 395,475 | -0.23(-0.86%) |
Dec 09, 2009 | 27.20 | 27.26 | 26.94 | 27.22 | 427,537 | +0.07(+0.26%) |
Dec 08, 2009 | 27.20 | 27.20 | 27.07 | 27.15 | 360,610 | -0.09(-0.33%) |
Dec 07, 2009 | 27.63 | 27.63 | 27.23 | 27.24 | 520,333 | -0.07(-0.27%) |
Dec 04, 2009 | 27.30 | 27.41 | 27.20 | 27.31 | 972,706 | +0.04(+0.14%) |
Dec 03, 2009 | 27.35 | 27.41 | 27.12 | 27.27 | 772,527 | -0.03(-0.13%) |
Dec 02, 2009 | 27.30 | 27.96 | 26.98 | 27.31 | 1,424,615 | -0.04(-0.16%) |
Dec 01, 2009 | 27.37 | 27.69 | 27.17 | 27.35 | 1,543,077 | +0.05(+0.19%) |
Nov 30, 2009 | 27.41 | 27.57 | 27.11 | 27.30 | 833,630 | -0.22(-0.80%) |
Nov 27, 2009 | 27.09 | 27.79 | 27.09 | 27.52 | 267,366 | -0.17(-0.63%) |
Nov 25, 2009 | 27.61 | 27.83 | 27.61 | 27.70 | 837,677 | +0.09(+0.31%) |
Nov 24, 2009 | 29.00 | 29.00 | 27.61 | 27.61 | 624,804 | -0.13(-0.47%) |
Nov 23, 2009 | 28.36 | 28.66 | 27.73 | 27.74 | 1,722,107 | +0.11(+0.39%) |
Nov 20, 2009 | 27.63 | 28.09 | 27.30 | 27.63 | 2,620,971 | +0.11(+0.39%) |
Nov 19, 2009 | 28.61 | 28.71 | 27.36 | 27.52 | 2,466,084 | -0.98(-3.42%) |
Nov 18, 2009 | 29.04 | 29.15 | 28.30 | 28.50 | 1,265,538 | -0.46(-1.60%) |
Nov 17, 2009 | 29.21 | 29.65 | 28.61 | 28.96 | 2,719,199 | -0.07(-0.25%) |
Nov 16, 2009 | 28.50 | 29.23 | 28.17 | 29.03 | 2,348,663 | +0.86(+3.06%) |
Nov 13, 2009 | 28.17 | 28.61 | 27.74 | 28.17 | 3,525,186 | +0.56(+2.04%) |
Nov 12, 2009 | 27.74 | 28.17 | 27.24 | 27.61 | 4,610,803 | +1.50(+5.73%) |
Nov 11, 2009 | 24.92 | 26.27 | 24.68 | 26.11 | 1,782,297 | +1.43(+5.79%) |
Nov 10, 2009 | 24.38 | 24.70 | 23.94 | 24.68 | 3,574,769 | +0.22(+0.89%) |