Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.90 | 35.12 | 34.49 | 34.50 | 82,282 | -0.38(-1.09%) |
Jan 28, 2010 | 35.48 | 35.51 | 34.76 | 34.88 | 77,282 | -0.59(-1.65%) |
Jan 27, 2010 | 35.25 | 35.84 | 35.03 | 35.46 | 71,186 | +0.21(+0.61%) |
Jan 26, 2010 | 35.61 | 35.66 | 34.94 | 35.25 | 102,196 | -0.53(-1.48%) |
Jan 25, 2010 | 36.14 | 36.22 | 35.56 | 35.78 | 143,555 | -0.21(-0.57%) |
Jan 22, 2010 | 34.63 | 36.78 | 34.16 | 35.98 | 240,197 | +1.91(+5.59%) |
Jan 21, 2010 | 33.17 | 34.61 | 32.34 | 34.08 | 174,874 | +0.97(+2.94%) |
Jan 20, 2010 | 32.43 | 33.18 | 32.25 | 33.10 | 100,083 | +0.42(+1.29%) |
Jan 19, 2010 | 32.18 | 32.68 | 32.18 | 32.68 | 77,439 | +0.44(+1.36%) |
Jan 15, 2010 | 32.32 | 32.25 | 32.25 | 32.25 | 110,771 | +0.08(+0.26%) |
Jan 14, 2010 | 32.25 | 32.41 | 32.01 | 32.16 | 37,993 | -0.21(-0.64%) |
Jan 13, 2010 | 31.64 | 32.51 | 31.50 | 32.37 | 82,928 | +0.74(+2.35%) |
Jan 12, 2010 | 30.99 | 31.64 | 30.99 | 31.63 | 36,503 | +0.40(+1.27%) |
Jan 11, 2010 | 30.77 | 31.45 | 30.77 | 31.23 | 72,950 | -0.17(-0.55%) |
Jan 08, 2010 | 31.35 | 31.63 | 31.16 | 31.40 | 58,759 | +0.12(+0.37%) |
Jan 07, 2010 | 30.66 | 31.32 | 30.36 | 31.29 | 116,819 | +0.73(+2.40%) |
Jan 06, 2010 | 31.99 | 32.11 | 30.53 | 30.55 | 260,515 | -1.38(-4.32%) |
Jan 05, 2010 | 33.03 | 33.11 | 31.65 | 31.93 | 141,709 | -1.24(-3.73%) |
Jan 04, 2010 | 33.46 | 33.46 | 32.80 | 33.17 | 52,476 | +0.20(+0.60%) |
Dec 31, 2009 | 33.05 | 32.97 | 32.97 | 32.97 | 56,233 | -0.07(-0.20%) |
Dec 30, 2009 | 32.99 | 33.34 | 32.82 | 33.04 | 67,191 | -0.30(-0.89%) |
Dec 29, 2009 | 33.22 | 33.50 | 33.01 | 33.34 | 44,178 | +0.08(+0.25%) |
Dec 28, 2009 | 33.21 | 33.32 | 32.89 | 33.25 | 44,474 | +0.20(+0.60%) |
Dec 24, 2009 | 32.94 | 33.31 | 32.94 | 33.05 | 14,003 | +0.12(+0.38%) |
Dec 23, 2009 | 32.71 | 33.34 | 32.41 | 32.93 | 52,450 | +0.32(+0.99%) |
Dec 22, 2009 | 32.18 | 33.01 | 32.18 | 32.61 | 59,245 | +0.35(+1.10%) |
Dec 21, 2009 | 31.99 | 32.53 | 31.97 | 32.25 | 53,238 | +0.32(+1.01%) |
Dec 18, 2009 | 31.77 | 31.98 | 31.26 | 31.93 | 197,758 | +0.40(+1.28%) |
Dec 17, 2009 | 31.48 | 31.65 | 31.17 | 31.53 | 102,631 | -0.09(-0.29%) |
Dec 16, 2009 | 31.45 | 31.78 | 31.36 | 31.62 | 61,310 | +0.41(+1.32%) |
Dec 15, 2009 | 31.15 | 32.07 | 30.78 | 31.21 | 63,837 | -0.11(-0.34%) |
Dec 14, 2009 | 30.76 | 31.33 | 30.53 | 31.31 | 54,991 | +0.73(+2.40%) |
Dec 11, 2009 | 30.60 | 30.80 | 30.12 | 30.58 | 40,792 | +0.02(+0.08%) |
Dec 10, 2009 | 31.12 | 31.24 | 30.28 | 30.55 | 58,053 | -0.40(-1.28%) |
Dec 09, 2009 | 30.88 | 31.08 | 30.64 | 30.95 | 39,117 | +0.16(+0.51%) |
Dec 08, 2009 | 31.19 | 31.29 | 30.70 | 30.79 | 39,148 | -0.56(-1.79%) |
Dec 07, 2009 | 31.23 | 31.38 | 31.00 | 31.35 | 42,787 | +0.07(+0.24%) |
Dec 04, 2009 | 30.83 | 31.34 | 30.31 | 31.28 | 80,544 | +0.99(+3.27%) |
Dec 03, 2009 | 31.14 | 31.14 | 30.27 | 30.29 | 65,312 | -0.67(-2.16%) |
Dec 02, 2009 | 30.52 | 31.06 | 30.47 | 30.96 | 64,066 | +0.50(+1.65%) |
Dec 01, 2009 | 29.89 | 30.70 | 29.62 | 30.46 | 143,562 | +0.67(+2.24%) |
Nov 30, 2009 | 30.46 | 30.46 | 29.04 | 29.79 | 139,291 | -0.81(-2.64%) |
Nov 27, 2009 | 30.88 | 31.50 | 30.37 | 30.60 | 115,730 | -1.07(-3.39%) |
Nov 25, 2009 | 32.42 | 32.42 | 31.64 | 31.67 | 45,178 | -0.64(-1.97%) |
Nov 24, 2009 | 31.99 | 32.42 | 31.75 | 32.30 | 37,470 | -0.32(-0.99%) |
Nov 23, 2009 | 32.25 | 32.77 | 32.20 | 32.63 | 39,858 | +0.75(+2.36%) |
Nov 20, 2009 | 31.36 | 31.90 | 31.36 | 31.87 | 46,165 | +0.47(+1.50%) |
Nov 19, 2009 | 31.92 | 31.92 | 31.39 | 31.40 | 64,677 | -0.66(-2.06%) |
Nov 18, 2009 | 32.26 | 32.41 | 31.67 | 32.06 | 43,607 | -0.68(-2.09%) |
Nov 17, 2009 | 32.50 | 32.80 | 32.01 | 32.75 | 35,279 | +0.02(+0.08%) |
Nov 16, 2009 | 32.07 | 32.72 | 31.40 | 32.72 | 62,945 | +0.78(+2.43%) |
Nov 13, 2009 | 31.97 | 32.19 | 31.59 | 31.95 | 45,784 | +0.10(+0.31%) |
Nov 12, 2009 | 32.61 | 32.79 | 31.79 | 31.85 | 46,105 | -0.88(-2.70%) |
Nov 11, 2009 | 32.83 | 32.91 | 32.53 | 32.73 | 37,164 | +0.23(+0.71%) |
Nov 10, 2009 | 33.03 | 33.04 | 32.43 | 32.50 | 73,592 | -0.59(-1.77%) |
Nov 09, 2009 | 33.26 | 33.27 | 32.74 | 33.09 | 29,337 | +0.11(+0.33%) |
Nov 06, 2009 | 32.67 | 33.11 | 32.17 | 32.98 | 35,411 | +0.01(+0.02%) |
Nov 05, 2009 | 32.63 | 33.01 | 32.52 | 32.97 | 38,262 | +0.68(+2.12%) |
Nov 04, 2009 | 32.90 | 32.94 | 32.29 | 32.29 | 55,568 | -0.30(-0.91%) |
Nov 03, 2009 | 32.33 | 32.96 | 32.07 | 32.58 | 61,622 | -0.01(-0.03%) |