Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.58 | 30.14 | 29.52 | 30.13 | 84,956 | +0.46(+1.55%) |
Jan 28, 2010 | 30.27 | 30.27 | 29.65 | 29.67 | 43,361 | -0.47(-1.56%) |
Jan 27, 2010 | 29.67 | 30.30 | 29.67 | 30.14 | 41,589 | +0.26(+0.87%) |
Jan 26, 2010 | 30.53 | 30.53 | 29.63 | 29.88 | 96,914 | -0.82(-2.67%) |
Jan 25, 2010 | 30.53 | 30.81 | 30.21 | 30.70 | 34,169 | +0.30(+0.99%) |
Jan 22, 2010 | 31.00 | 31.30 | 29.79 | 30.40 | 71,277 | -0.32(-1.04%) |
Jan 21, 2010 | 31.70 | 31.71 | 30.56 | 30.72 | 67,359 | -0.85(-2.69%) |
Jan 20, 2010 | 31.88 | 33.23 | 30.75 | 31.57 | 64,009 | -0.61(-1.90%) |
Jan 19, 2010 | 32.03 | 32.54 | 31.95 | 32.18 | 36,195 | +0.15(+0.47%) |
Jan 15, 2010 | 33.08 | 32.03 | 32.03 | 32.03 | 92,700 | -0.94(-2.85%) |
Jan 14, 2010 | 31.80 | 33.09 | 31.61 | 32.97 | 61,457 | +0.99(+3.10%) |
Jan 13, 2010 | 31.53 | 32.08 | 31.16 | 31.98 | 56,607 | +0.45(+1.43%) |
Jan 12, 2010 | 32.03 | 32.17 | 31.40 | 31.53 | 64,574 | -0.59(-1.84%) |
Jan 11, 2010 | 31.69 | 32.68 | 31.39 | 32.12 | 43,254 | +0.66(+2.10%) |
Jan 08, 2010 | 31.35 | 31.80 | 30.63 | 31.46 | 41,383 | -0.07(-0.22%) |
Jan 07, 2010 | 31.46 | 31.73 | 31.00 | 31.53 | 76,275 | +0.28(+0.90%) |
Jan 06, 2010 | 31.10 | 31.42 | 30.79 | 31.25 | 74,130 | +0.21(+0.68%) |
Jan 05, 2010 | 31.56 | 31.70 | 31.03 | 31.04 | 60,482 | -0.64(-2.02%) |
Jan 04, 2010 | 31.35 | 31.78 | 31.23 | 31.68 | 66,820 | +0.75(+2.42%) |
Dec 31, 2009 | 31.24 | 30.93 | 30.93 | 30.93 | 53,400 | -0.39(-1.25%) |
Dec 30, 2009 | 31.01 | 31.33 | 30.66 | 31.32 | 33,202 | +0.17(+0.55%) |
Dec 29, 2009 | 30.39 | 31.15 | 30.39 | 31.15 | 37,789 | +0.55(+1.80%) |
Dec 28, 2009 | 30.66 | 30.68 | 30.21 | 30.60 | 30,266 | +0.11(+0.36%) |
Dec 24, 2009 | 30.65 | 30.71 | 30.38 | 30.49 | 8,151 | +0.00(+0.00%) |
Dec 23, 2009 | 29.54 | 30.59 | 29.32 | 30.49 | 61,009 | +1.00(+3.39%) |
Dec 22, 2009 | 29.50 | 29.65 | 29.19 | 29.49 | 47,090 | +0.12(+0.41%) |
Dec 21, 2009 | 29.45 | 30.21 | 28.85 | 29.37 | 94,340 | +0.06(+0.20%) |
Dec 18, 2009 | 30.68 | 30.78 | 29.06 | 29.31 | 151,324 | -1.11(-3.65%) |
Dec 17, 2009 | 31.03 | 31.38 | 29.75 | 30.42 | 48,692 | -0.87(-2.78%) |
Dec 16, 2009 | 31.39 | 31.91 | 30.89 | 31.29 | 63,276 | +0.20(+0.64%) |
Dec 15, 2009 | 31.07 | 31.89 | 30.73 | 31.09 | 44,984 | +0.05(+0.16%) |
Dec 14, 2009 | 30.75 | 31.09 | 30.21 | 31.04 | 50,202 | +0.75(+2.48%) |
Dec 11, 2009 | 30.35 | 30.57 | 29.98 | 30.29 | 58,919 | +0.06(+0.20%) |
Dec 10, 2009 | 30.51 | 30.88 | 30.22 | 30.23 | 107,542 | -0.26(-0.85%) |
Dec 09, 2009 | 30.95 | 30.99 | 30.09 | 30.49 | 42,910 | -0.53(-1.71%) |
Dec 08, 2009 | 31.00 | 31.33 | 30.42 | 31.02 | 44,649 | -0.18(-0.58%) |
Dec 07, 2009 | 31.33 | 31.61 | 30.97 | 31.20 | 59,613 | -0.04(-0.13%) |
Dec 04, 2009 | 30.81 | 31.68 | 30.74 | 31.24 | 110,524 | +0.98(+3.24%) |
Dec 03, 2009 | 30.35 | 30.88 | 29.97 | 30.26 | 128,742 | -0.08(-0.26%) |
Dec 02, 2009 | 30.13 | 30.91 | 30.12 | 30.34 | 62,382 | +0.32(+1.07%) |
Dec 01, 2009 | 30.51 | 30.79 | 29.95 | 30.02 | 172,959 | -0.23(-0.76%) |
Nov 30, 2009 | 29.83 | 30.42 | 29.27 | 30.25 | 84,374 | +0.33(+1.10%) |
Nov 27, 2009 | 30.26 | 30.62 | 29.82 | 29.92 | 55,652 | -1.28(-4.10%) |
Nov 25, 2009 | 31.07 | 31.81 | 30.99 | 31.20 | 41,413 | +0.34(+1.10%) |
Nov 24, 2009 | 30.90 | 31.08 | 30.36 | 30.86 | 67,707 | -0.12(-0.39%) |
Nov 23, 2009 | 30.06 | 31.13 | 30.06 | 30.98 | 52,726 | +1.21(+4.06%) |
Nov 20, 2009 | 30.38 | 30.61 | 29.66 | 29.77 | 45,681 | -0.88(-2.87%) |
Nov 19, 2009 | 31.06 | 31.06 | 30.49 | 30.65 | 50,007 | -0.72(-2.30%) |
Nov 18, 2009 | 31.28 | 31.46 | 30.75 | 31.37 | 45,600 | +0.19(+0.61%) |
Nov 17, 2009 | 31.31 | 31.64 | 30.58 | 31.18 | 53,538 | -0.16(-0.51%) |
Nov 16, 2009 | 30.29 | 31.64 | 29.89 | 31.34 | 56,842 | +1.34(+4.47%) |
Nov 13, 2009 | 29.55 | 30.24 | 29.16 | 30.00 | 65,740 | +0.37(+1.25%) |
Nov 12, 2009 | 30.55 | 30.69 | 29.58 | 29.63 | 66,469 | -0.88(-2.88%) |
Nov 11, 2009 | 31.43 | 31.43 | 29.97 | 30.51 | 76,888 | -0.78(-2.49%) |
Nov 10, 2009 | 31.41 | 32.00 | 31.21 | 31.29 | 151,727 | -0.17(-0.54%) |
Nov 09, 2009 | 31.67 | 31.71 | 31.19 | 31.46 | 67,694 | +0.11(+0.35%) |
Nov 06, 2009 | 31.58 | 31.75 | 30.97 | 31.35 | 104,005 | -0.44(-1.38%) |
Nov 05, 2009 | 31.27 | 32.23 | 31.14 | 31.79 | 86,908 | +0.83(+2.68%) |
Nov 04, 2009 | 31.38 | 32.31 | 30.96 | 30.96 | 110,226 | -1.34(-4.15%) |
Nov 03, 2009 | 32.73 | 32.90 | 31.90 | 32.30 | 280,883 | +0.83(+2.64%) |