Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.21 | 29.40 | 28.19 | 28.54 | 5,110,415 | -0.32(-1.11%) |
Jan 28, 2010 | 30.82 | 31.06 | 28.72 | 28.86 | 8,225,390 | -1.87(-6.08%) |
Jan 27, 2010 | 29.84 | 30.77 | 29.69 | 30.73 | 3,492,799 | +0.47(+1.54%) |
Jan 26, 2010 | 30.12 | 30.82 | 29.83 | 30.26 | 3,610,136 | +0.10(+0.32%) |
Jan 25, 2010 | 29.76 | 30.44 | 29.70 | 30.17 | 2,615,082 | +0.52(+1.75%) |
Jan 22, 2010 | 31.13 | 31.64 | 29.64 | 29.65 | 3,738,440 | -1.90(-6.03%) |
Jan 21, 2010 | 31.91 | 32.83 | 31.46 | 31.55 | 2,493,173 | -0.44(-1.38%) |
Jan 20, 2010 | 31.65 | 32.10 | 31.08 | 31.99 | 2,688,278 | -0.03(-0.11%) |
Jan 19, 2010 | 31.94 | 32.23 | 31.72 | 32.03 | 2,649,367 | +0.19(+0.60%) |
Jan 15, 2010 | 33.26 | 31.84 | 31.84 | 31.84 | 3,190,045 | -1.31(-3.96%) |
Jan 14, 2010 | 33.44 | 33.65 | 32.86 | 33.15 | 2,570,039 | -0.45(-1.34%) |
Jan 13, 2010 | 33.72 | 33.86 | 32.58 | 33.60 | 3,344,212 | +0.10(+0.31%) |
Jan 12, 2010 | 35.30 | 35.38 | 33.42 | 33.50 | 4,168,967 | -2.33(-6.49%) |
Jan 11, 2010 | 35.37 | 35.94 | 35.20 | 35.82 | 4,038,696 | +0.93(+2.68%) |
Jan 08, 2010 | 34.01 | 35.09 | 33.82 | 34.89 | 2,338,578 | +0.86(+2.52%) |
Jan 07, 2010 | 33.94 | 34.37 | 33.65 | 34.03 | 1,669,257 | -0.06(-0.18%) |
Jan 06, 2010 | 34.27 | 34.70 | 34.02 | 34.09 | 2,496,070 | -0.16(-0.45%) |
Jan 05, 2010 | 34.40 | 34.41 | 33.80 | 34.25 | 1,692,339 | -0.23(-0.68%) |
Jan 04, 2010 | 34.33 | 34.98 | 34.17 | 34.48 | 2,147,497 | +0.58(+1.71%) |
Dec 31, 2009 | 34.25 | 33.90 | 33.90 | 33.90 | 928,458 | -0.23(-0.68%) |
Dec 30, 2009 | 33.50 | 34.19 | 33.50 | 34.14 | 1,250,986 | +0.58(+1.73%) |
Dec 29, 2009 | 33.38 | 33.56 | 33.02 | 33.56 | 1,585,166 | +0.32(+0.96%) |
Dec 28, 2009 | 33.67 | 33.79 | 33.06 | 33.24 | 1,064,369 | -0.41(-1.21%) |
Dec 24, 2009 | 33.70 | 33.70 | 33.46 | 33.64 | 291,792 | +0.16(+0.49%) |
Dec 23, 2009 | 33.64 | 33.90 | 33.42 | 33.48 | 1,529,152 | -0.15(-0.44%) |
Dec 22, 2009 | 33.94 | 34.41 | 33.58 | 33.63 | 1,469,451 | -0.23(-0.69%) |
Dec 21, 2009 | 33.06 | 34.09 | 33.06 | 33.86 | 1,489,380 | +0.98(+2.97%) |
Dec 18, 2009 | 33.03 | 33.33 | 32.74 | 32.88 | 3,522,233 | -0.04(-0.13%) |
Dec 17, 2009 | 33.67 | 33.67 | 32.91 | 32.93 | 1,540,468 | -0.82(-2.43%) |
Dec 16, 2009 | 33.67 | 34.22 | 33.55 | 33.75 | 1,812,323 | +0.11(+0.33%) |
Dec 15, 2009 | 33.79 | 33.79 | 33.23 | 33.64 | 1,263,842 | -0.03(-0.08%) |
Dec 14, 2009 | 33.33 | 33.71 | 32.93 | 33.66 | 1,688,569 | +0.77(+2.34%) |
Dec 11, 2009 | 33.45 | 33.85 | 32.74 | 32.89 | 2,300,908 | -0.48(-1.45%) |
Dec 10, 2009 | 33.32 | 33.89 | 33.25 | 33.38 | 1,590,064 | +0.15(+0.44%) |
Dec 09, 2009 | 33.33 | 33.37 | 32.86 | 33.23 | 1,888,182 | -0.16(-0.47%) |
Dec 08, 2009 | 32.90 | 33.60 | 32.49 | 33.38 | 2,290,660 | +0.33(+0.99%) |
Dec 07, 2009 | 33.13 | 33.31 | 32.63 | 33.06 | 2,337,855 | +0.03(+0.08%) |
Dec 04, 2009 | 33.00 | 33.38 | 32.39 | 33.03 | 3,481,491 | +0.35(+1.08%) |
Dec 03, 2009 | 31.98 | 33.00 | 31.86 | 32.68 | 4,899,477 | +0.85(+2.66%) |
Dec 02, 2009 | 30.06 | 32.04 | 30.02 | 31.83 | 4,344,625 | +1.61(+5.32%) |
Dec 01, 2009 | 29.45 | 30.44 | 29.45 | 30.22 | 2,818,045 | +0.83(+2.82%) |
Nov 30, 2009 | 29.65 | 29.73 | 29.01 | 29.39 | 1,567,226 | -0.43(-1.45%) |
Nov 27, 2009 | 29.39 | 30.12 | 29.03 | 29.82 | 657,627 | -0.40(-1.32%) |
Nov 25, 2009 | 30.13 | 30.42 | 30.04 | 30.22 | 1,093,133 | +0.25(+0.84%) |
Nov 24, 2009 | 30.09 | 30.27 | 29.67 | 29.97 | 1,608,535 | -0.08(-0.26%) |
Nov 23, 2009 | 29.87 | 30.58 | 29.81 | 30.05 | 1,674,110 | +0.63(+2.15%) |
Nov 20, 2009 | 29.41 | 29.83 | 29.30 | 29.42 | 2,088,383 | -0.24(-0.82%) |
Nov 19, 2009 | 30.34 | 30.34 | 29.48 | 29.66 | 2,043,727 | -1.16(-3.76%) |
Nov 18, 2009 | 31.71 | 31.78 | 30.77 | 30.82 | 2,033,830 | -0.97(-3.05%) |
Nov 17, 2009 | 31.37 | 31.80 | 31.08 | 31.78 | 2,035,427 | +0.42(+1.35%) |
Nov 16, 2009 | 30.97 | 31.47 | 30.90 | 31.36 | 1,458,476 | +0.62(+2.03%) |
Nov 13, 2009 | 30.50 | 31.14 | 30.31 | 30.74 | 2,036,352 | +0.32(+1.05%) |
Nov 12, 2009 | 30.75 | 31.21 | 30.37 | 30.42 | 1,212,413 | -0.38(-1.24%) |
Nov 11, 2009 | 30.41 | 31.24 | 30.40 | 30.80 | 1,438,289 | +0.68(+2.27%) |
Nov 10, 2009 | 30.20 | 30.78 | 29.96 | 30.12 | 2,431,623 | +0.03(+0.09%) |
Nov 09, 2009 | 29.65 | 30.25 | 29.65 | 30.09 | 2,050,448 | +0.57(+1.93%) |
Nov 06, 2009 | 29.32 | 30.03 | 28.96 | 29.52 | 1,584,463 | +0.04(+0.15%) |
Nov 05, 2009 | 29.17 | 29.74 | 29.03 | 29.48 | 2,111,273 | +0.68(+2.37%) |
Nov 04, 2009 | 28.91 | 29.47 | 28.75 | 28.79 | 1,788,240 | +0.04(+0.15%) |
Nov 03, 2009 | 29.06 | 29.06 | 28.31 | 28.75 | 2,729,871 | -0.67(-2.29%) |