Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.38 | 30.52 | 29.71 | 30.01 | 1,334,266 | -0.14(-0.46%) |
Jan 28, 2010 | 30.16 | 30.33 | 29.77 | 30.15 | 1,231,043 | +0.03(+0.10%) |
Jan 27, 2010 | 30.71 | 30.71 | 29.43 | 30.12 | 1,623,553 | -0.41(-1.36%) |
Jan 26, 2010 | 30.14 | 30.69 | 30.14 | 30.53 | 1,586,532 | +0.04(+0.14%) |
Jan 25, 2010 | 30.35 | 30.83 | 30.22 | 30.49 | 816,441 | +0.39(+1.30%) |
Jan 22, 2010 | 30.93 | 31.24 | 29.64 | 30.09 | 1,877,674 | -0.48(-1.57%) |
Jan 21, 2010 | 31.05 | 31.35 | 30.53 | 30.57 | 1,234,941 | -0.41(-1.34%) |
Jan 20, 2010 | 31.16 | 31.16 | 30.63 | 30.99 | 759,855 | +0.02(+0.07%) |
Jan 19, 2010 | 31.27 | 31.27 | 30.93 | 30.97 | 1,158,877 | -0.11(-0.35%) |
Jan 15, 2010 | 31.10 | 31.07 | 31.07 | 31.07 | 2,213,080 | -0.06(-0.20%) |
Jan 14, 2010 | 30.90 | 31.30 | 30.88 | 31.14 | 2,342,971 | +0.02(+0.07%) |
Jan 13, 2010 | 31.41 | 31.58 | 30.40 | 31.11 | 3,676,251 | +0.14(+0.44%) |
Jan 12, 2010 | 31.45 | 31.45 | 30.58 | 30.98 | 1,630,340 | -0.48(-1.53%) |
Jan 11, 2010 | 31.71 | 31.81 | 31.35 | 31.46 | 3,083,349 | -0.15(-0.48%) |
Jan 08, 2010 | 31.74 | 32.16 | 31.53 | 31.61 | 3,368,071 | +0.12(+0.37%) |
Jan 07, 2010 | 31.86 | 31.97 | 31.36 | 31.49 | 1,642,393 | -0.09(-0.29%) |
Jan 06, 2010 | 31.37 | 31.96 | 31.29 | 31.58 | 3,763,353 | +0.30(+0.96%) |
Jan 05, 2010 | 30.66 | 31.42 | 30.58 | 31.28 | 3,120,778 | +1.03(+3.42%) |
Jan 04, 2010 | 30.08 | 30.45 | 29.66 | 30.25 | 1,583,923 | +0.75(+2.54%) |
Dec 31, 2009 | 29.67 | 29.50 | 29.50 | 29.50 | 1,245,946 | -0.18(-0.60%) |
Dec 30, 2009 | 29.92 | 29.96 | 29.26 | 29.68 | 1,054,464 | -0.23(-0.77%) |
Dec 29, 2009 | 29.91 | 29.92 | 29.61 | 29.91 | 481,051 | +0.15(+0.50%) |
Dec 28, 2009 | 29.88 | 30.44 | 29.68 | 29.76 | 496,154 | +0.13(+0.43%) |
Dec 24, 2009 | 29.66 | 29.78 | 29.60 | 29.64 | 90,323 | -0.02(-0.07%) |
Dec 23, 2009 | 29.77 | 29.88 | 29.47 | 29.66 | 341,837 | -0.12(-0.41%) |
Dec 22, 2009 | 29.64 | 30.75 | 29.49 | 29.78 | 2,262,558 | -0.01(-0.03%) |
Dec 21, 2009 | 29.67 | 30.38 | 29.66 | 29.79 | 768,969 | -0.07(-0.25%) |
Dec 18, 2009 | 29.28 | 29.88 | 29.26 | 29.86 | 3,218,755 | +0.53(+1.80%) |
Dec 17, 2009 | 28.87 | 29.43 | 28.62 | 29.33 | 1,627,730 | +0.47(+1.64%) |
Dec 16, 2009 | 28.75 | 29.13 | 28.25 | 28.86 | 1,930,683 | +0.46(+1.62%) |
Dec 15, 2009 | 27.42 | 28.43 | 27.42 | 28.40 | 2,977,577 | +0.92(+3.37%) |
Dec 14, 2009 | 27.39 | 27.53 | 27.32 | 27.48 | 687,164 | +0.05(+0.18%) |
Dec 11, 2009 | 27.06 | 27.58 | 27.04 | 27.43 | 1,078,289 | +0.27(+1.01%) |
Dec 10, 2009 | 27.37 | 27.37 | 27.11 | 27.15 | 393,007 | -0.24(-0.86%) |
Dec 09, 2009 | 27.37 | 27.43 | 27.11 | 27.39 | 424,869 | +0.07(+0.26%) |
Dec 08, 2009 | 27.37 | 27.37 | 27.24 | 27.32 | 358,359 | -0.09(-0.33%) |
Dec 07, 2009 | 27.80 | 27.80 | 27.40 | 27.41 | 517,086 | -0.07(-0.27%) |
Dec 04, 2009 | 27.48 | 27.59 | 27.37 | 27.49 | 966,636 | +0.04(+0.14%) |
Dec 03, 2009 | 27.52 | 27.59 | 27.29 | 27.45 | 767,706 | -0.03(-0.13%) |
Dec 02, 2009 | 27.48 | 28.13 | 27.15 | 27.48 | 1,415,724 | -0.04(-0.16%) |
Dec 01, 2009 | 27.54 | 27.86 | 27.34 | 27.52 | 1,533,447 | +0.05(+0.19%) |
Nov 30, 2009 | 27.59 | 27.74 | 27.28 | 27.47 | 828,428 | -0.22(-0.80%) |
Nov 27, 2009 | 27.26 | 27.96 | 27.26 | 27.69 | 265,698 | -0.17(-0.63%) |
Nov 25, 2009 | 27.78 | 28.00 | 27.78 | 27.87 | 832,450 | +0.09(+0.31%) |
Nov 24, 2009 | 29.18 | 29.18 | 27.78 | 27.78 | 620,905 | -0.13(-0.47%) |
Nov 23, 2009 | 28.54 | 28.84 | 27.91 | 27.91 | 1,711,361 | +0.11(+0.39%) |
Nov 20, 2009 | 27.80 | 28.26 | 27.48 | 27.80 | 2,604,616 | +0.11(+0.39%) |
Nov 19, 2009 | 28.78 | 28.89 | 27.53 | 27.69 | 2,450,695 | -0.98(-3.42%) |
Nov 18, 2009 | 29.22 | 29.33 | 28.48 | 28.68 | 1,257,640 | -0.47(-1.60%) |
Nov 17, 2009 | 29.40 | 29.83 | 28.78 | 29.14 | 2,702,230 | -0.07(-0.25%) |
Nov 16, 2009 | 28.68 | 29.41 | 28.35 | 29.22 | 2,334,006 | +0.87(+3.06%) |
Nov 13, 2009 | 28.34 | 28.78 | 27.91 | 28.35 | 3,503,188 | +0.57(+2.04%) |
Nov 12, 2009 | 27.91 | 28.35 | 27.42 | 27.78 | 4,582,030 | +1.50(+5.73%) |
Nov 11, 2009 | 25.07 | 26.43 | 24.84 | 26.28 | 1,771,175 | +1.44(+5.79%) |
Nov 10, 2009 | 24.53 | 24.86 | 24.09 | 24.84 | 3,552,462 | +0.22(+0.89%) |