Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.94 | 27.13 | 26.42 | 26.58 | 2,591,092 | -0.26(-0.97%) |
Jan 28, 2010 | 28.45 | 28.45 | 26.02 | 26.84 | 5,237,919 | -1.62(-5.70%) |
Jan 27, 2010 | 27.94 | 28.60 | 27.86 | 28.46 | 1,237,987 | +0.38(+1.36%) |
Jan 26, 2010 | 27.95 | 28.40 | 27.72 | 28.08 | 794,157 | -0.01(-0.03%) |
Jan 25, 2010 | 28.05 | 28.30 | 27.89 | 28.08 | 793,302 | +0.15(+0.53%) |
Jan 22, 2010 | 28.56 | 28.67 | 27.84 | 27.94 | 1,191,201 | -0.60(-2.10%) |
Jan 21, 2010 | 29.25 | 29.57 | 28.34 | 28.54 | 1,925,175 | -0.78(-2.66%) |
Jan 20, 2010 | 29.20 | 29.40 | 28.54 | 29.32 | 1,384,844 | -0.07(-0.24%) |
Jan 19, 2010 | 29.55 | 29.72 | 29.26 | 29.38 | 1,593,384 | -0.10(-0.35%) |
Jan 15, 2010 | 29.88 | 29.49 | 29.49 | 29.49 | 1,431,925 | -0.59(-1.96%) |
Jan 14, 2010 | 29.19 | 30.18 | 29.19 | 30.08 | 1,988,178 | +0.73(+2.48%) |
Jan 13, 2010 | 29.65 | 29.65 | 29.07 | 29.35 | 1,582,112 | +0.13(+0.44%) |
Jan 12, 2010 | 29.82 | 29.87 | 29.05 | 29.22 | 1,530,246 | -0.72(-2.40%) |
Jan 11, 2010 | 29.51 | 30.25 | 29.45 | 29.94 | 2,188,602 | +0.43(+1.47%) |
Jan 08, 2010 | 28.71 | 29.59 | 28.71 | 29.51 | 2,385,990 | +0.83(+2.90%) |
Jan 07, 2010 | 28.50 | 28.83 | 28.28 | 28.67 | 1,467,852 | +0.11(+0.39%) |
Jan 06, 2010 | 28.58 | 28.86 | 28.47 | 28.56 | 1,323,478 | -0.17(-0.60%) |
Jan 05, 2010 | 28.65 | 28.73 | 28.14 | 28.73 | 2,522,943 | +0.08(+0.27%) |
Jan 04, 2010 | 28.22 | 28.70 | 27.95 | 28.66 | 2,164,244 | +0.68(+2.45%) |
Dec 31, 2009 | 28.49 | 27.97 | 27.97 | 27.97 | 1,400,315 | -0.75(-2.60%) |
Dec 30, 2009 | 28.73 | 28.93 | 28.30 | 28.72 | 863,099 | -0.10(-0.36%) |
Dec 29, 2009 | 28.70 | 29.01 | 28.70 | 28.82 | 948,721 | +0.15(+0.51%) |
Dec 28, 2009 | 28.86 | 28.88 | 28.39 | 28.67 | 590,519 | -0.02(-0.06%) |
Dec 24, 2009 | 28.89 | 29.08 | 28.64 | 28.69 | 382,636 | -0.12(-0.42%) |
Dec 23, 2009 | 28.82 | 29.22 | 28.60 | 28.81 | 1,415,685 | -0.01(-0.03%) |
Dec 22, 2009 | 28.98 | 29.02 | 28.70 | 28.82 | 930,382 | -0.16(-0.57%) |
Dec 21, 2009 | 28.90 | 29.30 | 28.84 | 28.99 | 1,241,744 | +0.28(+0.97%) |
Dec 18, 2009 | 29.51 | 29.84 | 28.70 | 28.71 | 2,179,056 | -0.49(-1.66%) |
Dec 17, 2009 | 29.13 | 29.50 | 28.57 | 29.19 | 1,679,597 | -0.22(-0.74%) |
Dec 16, 2009 | 29.29 | 29.64 | 29.25 | 29.41 | 923,565 | +0.16(+0.56%) |
Dec 15, 2009 | 29.45 | 29.61 | 29.12 | 29.25 | 971,216 | -0.35(-1.17%) |
Dec 14, 2009 | 29.23 | 29.64 | 29.06 | 29.59 | 1,187,091 | +0.40(+1.37%) |
Dec 11, 2009 | 29.12 | 29.39 | 28.99 | 29.19 | 996,073 | +0.21(+0.72%) |
Dec 10, 2009 | 29.47 | 29.71 | 28.96 | 28.99 | 1,265,586 | -0.47(-1.59%) |
Dec 09, 2009 | 28.86 | 29.62 | 28.43 | 29.45 | 2,355,178 | +0.59(+2.04%) |
Dec 08, 2009 | 28.34 | 28.93 | 28.01 | 28.86 | 1,847,475 | +0.36(+1.25%) |
Dec 07, 2009 | 29.06 | 29.25 | 28.40 | 28.51 | 1,612,138 | -0.79(-2.69%) |
Dec 04, 2009 | 29.23 | 29.94 | 28.68 | 29.30 | 2,130,200 | +0.49(+1.72%) |
Dec 03, 2009 | 28.81 | 29.21 | 28.74 | 28.80 | 1,543,286 | -0.06(-0.21%) |
Dec 02, 2009 | 28.20 | 28.87 | 28.19 | 28.86 | 1,777,444 | +0.77(+2.75%) |
Dec 01, 2009 | 27.80 | 28.30 | 27.77 | 28.09 | 1,239,818 | +0.48(+1.73%) |
Nov 30, 2009 | 27.52 | 27.65 | 27.09 | 27.62 | 1,159,888 | -0.02(-0.06%) |
Nov 27, 2009 | 27.48 | 27.91 | 27.22 | 27.63 | 455,052 | -0.51(-1.82%) |
Nov 25, 2009 | 28.02 | 28.24 | 27.89 | 28.15 | 839,122 | +0.16(+0.59%) |
Nov 24, 2009 | 28.03 | 28.18 | 27.64 | 27.98 | 969,961 | -0.13(-0.46%) |
Nov 23, 2009 | 28.08 | 28.46 | 27.97 | 28.11 | 1,759,014 | +0.36(+1.31%) |
Nov 20, 2009 | 27.63 | 27.96 | 27.44 | 27.75 | 1,066,444 | -0.18(-0.65%) |
Nov 19, 2009 | 28.46 | 28.49 | 27.60 | 27.93 | 1,307,540 | -0.65(-2.28%) |
Nov 18, 2009 | 28.93 | 28.99 | 28.52 | 28.58 | 1,500,395 | -0.48(-1.64%) |
Nov 17, 2009 | 28.89 | 29.25 | 28.73 | 29.06 | 1,039,101 | +0.01(+0.03%) |
Nov 16, 2009 | 28.21 | 29.10 | 28.21 | 29.05 | 1,856,504 | +0.99(+3.52%) |
Nov 13, 2009 | 27.82 | 28.21 | 27.53 | 28.06 | 1,416,852 | +0.30(+1.09%) |
Nov 12, 2009 | 28.73 | 28.73 | 27.69 | 27.76 | 1,618,521 | -1.10(-3.81%) |
Nov 11, 2009 | 28.34 | 28.90 | 28.20 | 28.86 | 2,096,330 | +0.69(+2.46%) |
Nov 10, 2009 | 28.15 | 28.34 | 27.87 | 28.16 | 1,482,485 | -0.14(-0.49%) |
Nov 09, 2009 | 27.60 | 28.47 | 27.56 | 28.30 | 2,820,528 | +0.95(+3.49%) |
Nov 06, 2009 | 27.90 | 28.00 | 27.23 | 27.35 | 3,275,608 | -0.68(-2.41%) |
Nov 05, 2009 | 27.74 | 28.36 | 27.51 | 28.02 | 4,234,871 | +0.70(+2.57%) |
Nov 04, 2009 | 28.21 | 28.43 | 27.32 | 27.32 | 3,245,607 | -0.26(-0.94%) |
Nov 03, 2009 | 26.81 | 27.66 | 26.78 | 27.58 | 3,317,775 | +1.47(+5.64%) |