Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.52 | 32.52 | 31.03 | 31.09 | 404,964 | -1.31(-4.04%) |
Jan 28, 2010 | 32.47 | 32.62 | 32.25 | 32.40 | 292,507 | +0.14(+0.45%) |
Jan 27, 2010 | 32.16 | 32.34 | 31.83 | 32.26 | 230,999 | +0.09(+0.28%) |
Jan 26, 2010 | 31.89 | 32.41 | 31.61 | 32.17 | 212,359 | +0.13(+0.39%) |
Jan 25, 2010 | 32.17 | 33.15 | 31.86 | 32.04 | 173,705 | +0.09(+0.28%) |
Jan 22, 2010 | 32.62 | 32.79 | 31.95 | 31.95 | 316,103 | -0.79(-2.43%) |
Jan 21, 2010 | 33.38 | 33.62 | 32.61 | 32.74 | 245,096 | -0.79(-2.37%) |
Jan 20, 2010 | 33.54 | 33.62 | 33.01 | 33.54 | 222,816 | -0.25(-0.75%) |
Jan 19, 2010 | 33.94 | 34.22 | 33.73 | 33.79 | 279,373 | -0.12(-0.35%) |
Jan 15, 2010 | 33.67 | 33.91 | 33.91 | 33.91 | 327,478 | +0.23(+0.70%) |
Jan 14, 2010 | 34.26 | 34.40 | 33.64 | 33.67 | 145,104 | -0.55(-1.61%) |
Jan 13, 2010 | 32.76 | 34.28 | 32.71 | 34.22 | 382,831 | +1.43(+4.35%) |
Jan 12, 2010 | 33.53 | 33.59 | 32.68 | 32.80 | 412,031 | -0.78(-2.31%) |
Jan 11, 2010 | 33.29 | 33.77 | 33.26 | 33.57 | 203,077 | +0.35(+1.06%) |
Jan 08, 2010 | 34.00 | 34.18 | 33.20 | 33.22 | 406,921 | -0.67(-1.97%) |
Jan 07, 2010 | 34.32 | 34.41 | 33.31 | 33.89 | 355,688 | -0.43(-1.26%) |
Jan 06, 2010 | 33.94 | 34.46 | 33.20 | 34.32 | 523,758 | +0.00(+0.00%) |
Jan 05, 2010 | 34.10 | 34.52 | 34.05 | 34.32 | 269,595 | +0.12(+0.34%) |
Jan 04, 2010 | 34.32 | 34.62 | 34.09 | 34.21 | 215,124 | +0.03(+0.08%) |
Dec 31, 2009 | 34.43 | 34.18 | 34.18 | 34.18 | 153,997 | -0.25(-0.73%) |
Dec 30, 2009 | 34.59 | 34.70 | 34.25 | 34.43 | 330,316 | -0.12(-0.34%) |
Dec 29, 2009 | 34.59 | 34.79 | 34.32 | 34.55 | 298,891 | -0.01(-0.03%) |
Dec 28, 2009 | 34.22 | 34.69 | 34.22 | 34.56 | 176,754 | +0.21(+0.60%) |
Dec 24, 2009 | 34.31 | 34.58 | 34.21 | 34.35 | 98,669 | -0.05(-0.16%) |
Dec 23, 2009 | 34.78 | 35.05 | 34.32 | 34.41 | 223,274 | -0.45(-1.30%) |
Dec 22, 2009 | 34.41 | 34.86 | 34.29 | 34.86 | 285,897 | +0.41(+1.18%) |
Dec 21, 2009 | 34.58 | 34.97 | 34.37 | 34.45 | 243,958 | -0.10(-0.29%) |
Dec 18, 2009 | 34.89 | 35.09 | 33.96 | 34.55 | 362,555 | -0.32(-0.91%) |
Dec 17, 2009 | 35.44 | 35.44 | 34.50 | 34.87 | 304,797 | -0.63(-1.78%) |
Dec 16, 2009 | 35.68 | 35.93 | 35.36 | 35.50 | 350,984 | -0.15(-0.43%) |
Dec 15, 2009 | 36.03 | 36.12 | 34.95 | 35.65 | 874,748 | -0.56(-1.55%) |
Dec 14, 2009 | 36.65 | 36.70 | 36.09 | 36.21 | 484,292 | -0.52(-1.43%) |
Dec 11, 2009 | 37.75 | 37.75 | 36.30 | 36.74 | 429,377 | -0.48(-1.29%) |
Dec 10, 2009 | 37.75 | 38.00 | 36.92 | 37.21 | 291,861 | -0.51(-1.36%) |
Dec 09, 2009 | 38.66 | 38.82 | 37.53 | 37.73 | 248,259 | -0.83(-2.16%) |
Dec 08, 2009 | 39.11 | 39.28 | 38.13 | 38.56 | 200,894 | -0.58(-1.48%) |
Dec 07, 2009 | 39.03 | 39.86 | 39.01 | 39.14 | 304,076 | +0.15(+0.39%) |
Dec 04, 2009 | 39.17 | 39.45 | 38.49 | 38.98 | 345,896 | +0.20(+0.51%) |
Dec 03, 2009 | 38.00 | 39.17 | 38.00 | 38.79 | 352,888 | +0.98(+2.60%) |
Dec 02, 2009 | 38.00 | 38.48 | 37.69 | 37.80 | 203,401 | -0.07(-0.19%) |
Dec 01, 2009 | 37.44 | 38.23 | 37.43 | 37.87 | 207,259 | +0.69(+1.85%) |
Nov 30, 2009 | 36.25 | 37.32 | 36.25 | 37.19 | 285,523 | +0.79(+2.18%) |
Nov 27, 2009 | 36.28 | 37.16 | 36.00 | 36.39 | 138,016 | -0.60(-1.61%) |
Nov 25, 2009 | 36.81 | 36.99 | 36.59 | 36.99 | 94,487 | +0.25(+0.69%) |
Nov 24, 2009 | 36.70 | 37.03 | 36.45 | 36.74 | 111,662 | -0.04(-0.10%) |
Nov 23, 2009 | 37.23 | 37.57 | 36.69 | 36.77 | 152,292 | +0.14(+0.37%) |
Nov 20, 2009 | 36.65 | 36.97 | 36.40 | 36.64 | 114,457 | -0.05(-0.12%) |
Nov 19, 2009 | 36.87 | 37.01 | 36.02 | 36.68 | 313,433 | -0.23(-0.64%) |
Nov 18, 2009 | 37.07 | 37.30 | 36.85 | 36.92 | 317,926 | +0.06(+0.17%) |
Nov 17, 2009 | 36.49 | 37.58 | 36.43 | 36.85 | 235,787 | -0.07(-0.20%) |
Nov 16, 2009 | 35.84 | 37.10 | 35.79 | 36.93 | 424,914 | +1.42(+3.99%) |
Nov 13, 2009 | 34.88 | 35.65 | 34.57 | 35.51 | 394,126 | +1.23(+3.58%) |
Nov 12, 2009 | 34.31 | 34.49 | 33.73 | 34.28 | 463,311 | +0.11(+0.32%) |
Nov 11, 2009 | 33.66 | 34.64 | 33.30 | 34.17 | 417,650 | +0.61(+1.83%) |
Nov 10, 2009 | 33.69 | 34.02 | 33.29 | 33.56 | 222,648 | -0.50(-1.46%) |
Nov 09, 2009 | 32.73 | 34.41 | 32.73 | 34.05 | 322,554 | +1.35(+4.11%) |
Nov 06, 2009 | 33.21 | 33.50 | 32.25 | 32.71 | 567,710 | -2.07(-5.95%) |
Nov 05, 2009 | 34.46 | 35.09 | 33.60 | 34.78 | 374,706 | +1.67(+5.05%) |
Nov 04, 2009 | 33.69 | 33.90 | 32.85 | 33.10 | 345,104 | -0.40(-1.19%) |
Nov 03, 2009 | 33.73 | 34.21 | 33.21 | 33.50 | 382,013 | -0.73(-2.14%) |