Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.67 | 27.80 | 27.40 | 27.80 | 3,951 | -0.35(-1.24%) |
Jan 28, 2010 | 27.75 | 28.15 | 27.75 | 28.15 | 559 | -0.55(-1.92%) |
Jan 27, 2010 | 28.48 | 28.70 | 28.45 | 28.70 | 1,271 | +0.45(+1.59%) |
Jan 26, 2010 | 28.42 | 28.42 | 28.00 | 28.25 | 4,139 | -0.25(-0.88%) |
Jan 25, 2010 | 28.48 | 28.58 | 28.48 | 28.50 | 135,291 | +0.30(+1.06%) |
Jan 22, 2010 | 28.65 | 28.65 | 28.20 | 28.20 | 3,457 | -0.55(-1.91%) |
Jan 21, 2010 | 28.82 | 28.86 | 28.52 | 28.75 | 156,241 | +0.15(+0.52%) |
Jan 20, 2010 | 28.40 | 28.60 | 28.40 | 28.60 | 2,143 | -0.10(-0.35%) |
Jan 19, 2010 | 28.70 | 28.70 | 28.70 | 28.70 | 149 | +0.45(+1.59%) |
Jan 15, 2010 | 28.25 | 28.25 | 28.25 | 0 | -0.68(-2.35%) | |
Jan 14, 2010 | 28.79 | 28.93 | 28.65 | 28.93 | 40,275 | +0.23(+0.80%) |
Jan 12, 2010 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.75(-2.55%) |
Jan 11, 2010 | 29.14 | 29.45 | 29.14 | 29.45 | 3,489 | +0.75(+2.61%) |
Jan 08, 2010 | 28.49 | 28.70 | 28.49 | 28.70 | 4,134 | +0.50(+1.77%) |
Jan 07, 2010 | 28.38 | 28.53 | 28.03 | 28.20 | 4,442 | -0.80(-2.76%) |
Jan 06, 2010 | 29.00 | 29.00 | 28.75 | 29.00 | 3,830 | +0.05(+0.17%) |
Jan 05, 2010 | 28.85 | 28.95 | 28.85 | 28.95 | 427 | +0.65(+2.30%) |
Jan 04, 2010 | 28.25 | 28.45 | 28.25 | 28.30 | 1,664 | +0.16(+0.57%) |
Dec 31, 2009 | 28.14 | 28.14 | 28.14 | 0 | -0.23(-0.81%) | |
Dec 30, 2009 | 28.05 | 28.37 | 27.99 | 28.37 | 2,928 | +0.17(+0.60%) |
Dec 29, 2009 | 28.47 | 28.47 | 28.20 | 28.20 | 702 | +0.05(+0.18%) |
Dec 28, 2009 | 27.94 | 28.15 | 27.81 | 28.15 | 2,839 | +0.10(+0.36%) |
Dec 24, 2009 | 28.05 | 28.05 | 27.75 | 28.05 | 1,126 | +0.15(+0.54%) |
Dec 23, 2009 | 27.72 | 27.90 | 27.51 | 27.90 | 3,887 | +0.38(+1.38%) |
Dec 22, 2009 | 27.39 | 27.52 | 27.08 | 27.52 | 876 | +0.37(+1.36%) |
Dec 21, 2009 | 27.16 | 27.45 | 26.94 | 27.15 | 3,693 | +0.01(+0.04%) |
Dec 18, 2009 | 27.25 | 27.25 | 26.90 | 27.14 | 2,976 | -0.51(-1.84%) |
Dec 17, 2009 | 27.58 | 27.75 | 27.49 | 27.65 | 13,642 | -0.35(-1.25%) |
Dec 16, 2009 | 28.19 | 28.19 | 28.00 | 28.00 | 1,794 | -0.20(-0.71%) |
Dec 15, 2009 | 28.29 | 28.29 | 28.05 | 28.20 | 2,897 | -0.82(-2.83%) |
Dec 14, 2009 | 29.15 | 29.20 | 29.02 | 29.02 | 1,441 | -0.23(-0.79%) |
Dec 11, 2009 | 29.60 | 29.60 | 29.25 | 29.25 | 2,347 | -0.45(-1.52%) |
Dec 10, 2009 | 29.79 | 29.79 | 29.60 | 29.70 | 6,062 | +1.20(+4.21%) |
Dec 09, 2009 | 32.45 | 32.45 | 28.50 | 28.50 | 9,988 | -4.85(-14.54%) |
Dec 08, 2009 | 33.55 | 33.55 | 33.35 | 33.35 | 1,095 | -0.35(-1.04%) |
Dec 07, 2009 | 33.85 | 34.15 | 33.70 | 33.70 | 1,081 | -0.59(-1.72%) |
Dec 04, 2009 | 34.61 | 34.86 | 34.29 | 34.29 | 856 | -0.91(-2.59%) |
Dec 03, 2009 | 35.32 | 35.32 | 35.20 | 35.20 | 1,039 | +0.10(+0.28%) |
Dec 02, 2009 | 35.10 | 35.24 | 35.05 | 35.10 | 2,265 | -0.55(-1.54%) |
Dec 01, 2009 | 35.70 | 35.75 | 35.65 | 35.65 | 569 | +0.90(+2.59%) |
Nov 30, 2009 | 34.50 | 34.75 | 34.50 | 34.75 | 3,849 | -0.27(-0.77%) |
Nov 27, 2009 | 35.02 | 35.02 | 35.02 | 35.02 | 146 | -0.78(-2.18%) |
Nov 25, 2009 | 36.05 | 36.05 | 35.80 | 35.80 | 344 | +0.41(+1.16%) |
Nov 24, 2009 | 35.37 | 35.42 | 35.20 | 35.39 | 7,469 | +0.04(+0.11%) |
Nov 23, 2009 | 35.40 | 35.60 | 35.35 | 35.35 | 3,609 | +0.85(+2.46%) |
Nov 20, 2009 | 34.58 | 34.88 | 34.50 | 34.50 | 2,638 | -0.18(-0.52%) |
Nov 19, 2009 | 35.63 | 35.63 | 34.60 | 34.68 | 4,915 | -0.42(-1.20%) |
Nov 18, 2009 | 35.46 | 35.46 | 34.82 | 35.10 | 3,129 | +0.75(+2.18%) |
Nov 17, 2009 | 34.37 | 34.47 | 34.08 | 34.35 | 3,483 | -0.05(-0.15%) |
Nov 16, 2009 | 34.65 | 34.65 | 34.35 | 34.40 | 1,859 | -0.75(-2.13%) |
Nov 13, 2009 | 35.19 | 35.42 | 35.10 | 35.15 | 1,530 | +0.28(+0.80%) |
Nov 12, 2009 | 34.90 | 34.90 | 34.87 | 34.87 | 1,041 | +0.32(+0.93%) |
Nov 11, 2009 | 35.18 | 35.18 | 34.52 | 34.55 | 1,735 | -1.40(-3.89%) |
Nov 10, 2009 | 35.64 | 35.95 | 35.64 | 35.95 | 769 | -0.62(-1.70%) |
Nov 09, 2009 | 35.70 | 36.57 | 35.70 | 36.57 | 1,927 | +1.37(+3.89%) |
Nov 06, 2009 | 35.05 | 35.20 | 35.05 | 35.20 | 1,418 | +0.70(+2.03%) |
Nov 05, 2009 | 34.76 | 34.76 | 34.50 | 34.50 | 5,726 | +0.30(+0.88%) |
Nov 04, 2009 | 33.70 | 34.32 | 33.70 | 34.20 | 1,045 | +0.80(+2.40%) |
Nov 03, 2009 | 33.79 | 33.79 | 33.10 | 33.40 | 746 | -0.75(-2.20%) |