Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.49 | 35.63 | 35.15 | 35.29 | 294,209 | +0.04(+0.11%) |
Jan 28, 2010 | 35.37 | 35.41 | 35.25 | 35.25 | 195,951 | -0.01(-0.03%) |
Jan 27, 2010 | 35.69 | 35.79 | 35.00 | 35.26 | 272,829 | -0.41(-1.15%) |
Jan 26, 2010 | 35.72 | 36.08 | 35.45 | 35.67 | 197,115 | -0.24(-0.67%) |
Jan 25, 2010 | 35.77 | 36.00 | 35.51 | 35.91 | 179,871 | +0.33(+0.93%) |
Jan 22, 2010 | 36.20 | 36.29 | 35.53 | 35.58 | 223,048 | -0.52(-1.44%) |
Jan 21, 2010 | 36.67 | 37.01 | 35.70 | 36.10 | 240,571 | -0.65(-1.77%) |
Jan 20, 2010 | 36.94 | 37.05 | 36.45 | 36.75 | 149,303 | -0.49(-1.32%) |
Jan 19, 2010 | 36.58 | 37.24 | 36.58 | 37.24 | 243,504 | +0.83(+2.28%) |
Jan 15, 2010 | 36.41 | 36.41 | 36.41 | 0 | -0.34(-0.93%) | |
Jan 14, 2010 | 36.47 | 37.04 | 36.47 | 36.75 | 181,371 | +0.07(+0.19%) |
Jan 13, 2010 | 36.60 | 36.99 | 36.29 | 36.68 | 233,060 | +0.31(+0.85%) |
Jan 12, 2010 | 36.47 | 36.81 | 36.23 | 36.37 | 222,440 | -0.19(-0.52%) |
Jan 11, 2010 | 36.21 | 36.59 | 36.02 | 36.56 | 251,257 | +0.59(+1.64%) |
Jan 08, 2010 | 35.94 | 36.01 | 35.58 | 35.97 | 187,026 | +0.09(+0.25%) |
Jan 07, 2010 | 35.71 | 35.96 | 35.52 | 35.88 | 208,201 | +0.18(+0.50%) |
Jan 06, 2010 | 36.27 | 36.35 | 35.55 | 35.70 | 390,436 | -0.57(-1.57%) |
Jan 05, 2010 | 36.85 | 36.91 | 35.50 | 36.27 | 546,563 | -0.73(-1.97%) |
Jan 04, 2010 | 36.69 | 37.03 | 36.62 | 37.00 | 192,260 | +0.53(+1.45%) |
Dec 31, 2009 | 36.47 | 36.47 | 36.47 | 0 | -0.66(-1.78%) | |
Dec 30, 2009 | 37.18 | 37.52 | 36.81 | 37.13 | 195,520 | +0.04(+0.11%) |
Dec 29, 2009 | 37.10 | 37.32 | 36.93 | 37.09 | 224,174 | -0.12(-0.32%) |
Dec 28, 2009 | 37.50 | 37.50 | 36.99 | 37.21 | 263,054 | -0.27(-0.72%) |
Dec 24, 2009 | 37.33 | 37.48 | 37.19 | 37.48 | 53,604 | +0.24(+0.64%) |
Dec 23, 2009 | 37.29 | 37.29 | 36.86 | 37.24 | 217,811 | +0.17(+0.46%) |
Dec 22, 2009 | 36.98 | 37.25 | 36.87 | 37.07 | 242,023 | +0.04(+0.11%) |
Dec 21, 2009 | 36.98 | 37.16 | 36.60 | 37.03 | 321,526 | +0.34(+0.93%) |
Dec 18, 2009 | 36.65 | 37.11 | 36.53 | 36.69 | 459,094 | +0.01(+0.03%) |
Dec 17, 2009 | 36.43 | 36.85 | 36.26 | 36.68 | 246,032 | -0.09(-0.24%) |
Dec 16, 2009 | 37.37 | 37.37 | 36.60 | 36.77 | 242,214 | -0.48(-1.29%) |
Dec 15, 2009 | 36.83 | 37.25 | 36.60 | 37.25 | 349,820 | +0.23(+0.62%) |
Dec 14, 2009 | 36.89 | 37.08 | 36.82 | 37.02 | 239,172 | +0.32(+0.87%) |
Dec 11, 2009 | 36.08 | 36.70 | 36.01 | 36.70 | 255,512 | +0.54(+1.49%) |
Dec 10, 2009 | 36.00 | 36.22 | 35.92 | 36.16 | 213,366 | +0.37(+1.03%) |
Dec 09, 2009 | 35.99 | 36.00 | 35.44 | 35.79 | 147,398 | -0.10(-0.28%) |
Dec 08, 2009 | 36.07 | 36.07 | 35.39 | 35.89 | 175,415 | -0.24(-0.66%) |
Dec 07, 2009 | 35.67 | 36.34 | 35.60 | 36.13 | 171,086 | +0.34(+0.95%) |
Dec 04, 2009 | 35.98 | 36.25 | 35.36 | 35.79 | 145,547 | +0.31(+0.87%) |
Dec 03, 2009 | 35.71 | 35.78 | 35.48 | 35.48 | 192,338 | -0.05(-0.14%) |
Dec 02, 2009 | 35.50 | 35.68 | 35.33 | 35.53 | 197,731 | +0.15(+0.42%) |
Dec 01, 2009 | 34.78 | 35.55 | 34.51 | 35.38 | 438,181 | +0.83(+2.40%) |
Nov 30, 2009 | 34.74 | 34.82 | 34.11 | 34.55 | 347,614 | -0.05(-0.14%) |
Nov 27, 2009 | 34.31 | 34.88 | 34.16 | 34.60 | 69,726 | -0.47(-1.34%) |
Nov 25, 2009 | 34.71 | 35.11 | 34.51 | 35.07 | 210,257 | +0.81(+2.36%) |
Nov 24, 2009 | 34.30 | 34.63 | 34.12 | 34.26 | 226,279 | -0.03(-0.09%) |
Nov 23, 2009 | 34.14 | 34.59 | 34.06 | 34.29 | 251,132 | +0.50(+1.48%) |
Nov 20, 2009 | 33.89 | 33.98 | 33.50 | 33.79 | 184,068 | -0.26(-0.76%) |
Nov 19, 2009 | 34.65 | 34.65 | 33.66 | 34.05 | 321,399 | -0.76(-2.18%) |
Nov 18, 2009 | 34.96 | 35.39 | 34.75 | 34.81 | 290,862 | -0.25(-0.71%) |
Nov 17, 2009 | 34.55 | 35.06 | 34.54 | 35.06 | 204,535 | +0.49(+1.42%) |
Nov 16, 2009 | 34.51 | 34.86 | 34.39 | 34.57 | 331,014 | +0.17(+0.49%) |
Nov 13, 2009 | 34.19 | 34.46 | 33.99 | 34.40 | 329,026 | +0.25(+0.73%) |
Nov 12, 2009 | 34.66 | 34.94 | 34.00 | 34.15 | 216,083 | -0.63(-1.81%) |
Nov 11, 2009 | 34.98 | 35.17 | 34.50 | 34.78 | 248,831 | -0.16(-0.46%) |
Nov 10, 2009 | 35.20 | 35.20 | 33.65 | 34.94 | 913,775 | -0.82(-2.29%) |
Nov 09, 2009 | 35.40 | 35.83 | 35.20 | 35.76 | 252,935 | +0.50(+1.42%) |
Nov 06, 2009 | 35.34 | 35.60 | 35.13 | 35.26 | 216,607 | -0.23(-0.65%) |
Nov 05, 2009 | 35.25 | 35.64 | 35.06 | 35.49 | 278,244 | +0.48(+1.37%) |
Nov 04, 2009 | 35.20 | 35.35 | 34.95 | 35.01 | 452,292 | -0.10(-0.28%) |
Nov 03, 2009 | 34.87 | 35.14 | 34.70 | 35.11 | 333,131 | +0.03(+0.09%) |