Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.29 | 35.63 | 34.62 | 34.69 | 148,086 | -0.49(-1.40%) |
Jan 28, 2010 | 35.76 | 35.76 | 34.86 | 35.18 | 121,679 | -0.51(-1.42%) |
Jan 27, 2010 | 35.39 | 35.71 | 35.14 | 35.69 | 100,411 | +0.15(+0.42%) |
Jan 26, 2010 | 35.65 | 35.92 | 35.45 | 35.54 | 71,232 | -0.20(-0.56%) |
Jan 25, 2010 | 35.86 | 35.95 | 35.56 | 35.74 | 93,323 | +0.13(+0.37%) |
Jan 22, 2010 | 36.27 | 36.38 | 35.55 | 35.61 | 131,388 | -0.83(-2.26%) |
Jan 21, 2010 | 36.99 | 37.12 | 36.31 | 36.43 | 123,322 | -0.52(-1.42%) |
Jan 20, 2010 | 36.98 | 37.03 | 36.56 | 36.96 | 94,069 | -0.33(-0.89%) |
Jan 19, 2010 | 36.91 | 37.31 | 36.85 | 37.29 | 92,144 | +0.47(+1.27%) |
Jan 15, 2010 | 37.25 | 36.83 | 36.83 | 36.83 | 53,398 | -0.42(-1.12%) |
Jan 14, 2010 | 37.10 | 37.31 | 37.07 | 37.24 | 127,496 | +0.05(+0.13%) |
Jan 13, 2010 | 36.79 | 37.23 | 36.55 | 37.19 | 164,182 | +0.46(+1.25%) |
Jan 12, 2010 | 36.98 | 36.98 | 36.58 | 36.73 | 65,701 | -0.46(-1.23%) |
Jan 11, 2010 | 37.43 | 37.45 | 37.08 | 37.19 | 100,581 | -0.06(-0.16%) |
Jan 08, 2010 | 37.01 | 37.25 | 36.89 | 37.25 | 109,264 | +0.19(+0.52%) |
Jan 07, 2010 | 36.76 | 37.07 | 36.60 | 37.06 | 56,440 | +0.18(+0.50%) |
Jan 06, 2010 | 36.71 | 36.96 | 36.71 | 36.88 | 163,172 | +0.12(+0.34%) |
Jan 05, 2010 | 36.67 | 36.79 | 36.45 | 36.75 | 78,838 | +0.13(+0.35%) |
Jan 04, 2010 | 36.25 | 36.68 | 36.25 | 36.62 | 186,206 | +0.74(+2.05%) |
Dec 31, 2009 | 36.38 | 35.88 | 35.88 | 35.88 | 123,837 | -0.43(-1.19%) |
Dec 30, 2009 | 36.22 | 36.41 | 36.09 | 36.32 | 191,416 | -0.04(-0.11%) |
Dec 29, 2009 | 36.48 | 36.48 | 36.34 | 36.36 | 58,057 | -0.04(-0.11%) |
Dec 28, 2009 | 36.61 | 36.64 | 36.30 | 36.40 | 98,844 | -0.03(-0.07%) |
Dec 24, 2009 | 36.35 | 36.45 | 36.35 | 36.43 | 35,576 | -0.26(-0.70%) |
Dec 23, 2009 | 36.46 | 36.70 | 36.33 | 36.68 | 63,777 | +0.39(+1.08%) |
Dec 22, 2009 | 36.08 | 36.33 | 36.03 | 36.29 | 71,829 | +0.28(+0.79%) |
Dec 21, 2009 | 35.78 | 36.03 | 35.78 | 36.01 | 185,975 | +0.51(+1.43%) |
Dec 18, 2009 | 35.48 | 35.53 | 35.15 | 35.50 | 49,893 | +0.23(+0.64%) |
Dec 17, 2009 | 35.39 | 35.50 | 35.15 | 35.28 | 163,255 | -0.38(-1.08%) |
Dec 16, 2009 | 35.61 | 35.79 | 35.53 | 35.66 | 770,325 | +0.28(+0.78%) |
Dec 15, 2009 | 35.33 | 35.60 | 35.27 | 35.38 | 45,825 | -0.05(-0.14%) |
Dec 14, 2009 | 35.25 | 35.45 | 35.25 | 35.43 | 53,479 | +0.58(+1.65%) |
Dec 11, 2009 | 34.82 | 34.93 | 34.60 | 34.86 | 62,188 | +0.23(+0.67%) |
Dec 10, 2009 | 34.84 | 34.91 | 34.53 | 34.63 | 39,414 | +0.05(+0.14%) |
Dec 09, 2009 | 34.44 | 34.65 | 34.25 | 34.58 | 89,752 | +0.06(+0.17%) |
Dec 08, 2009 | 34.53 | 34.79 | 34.28 | 34.52 | 70,197 | -0.32(-0.91%) |
Dec 07, 2009 | 34.75 | 35.02 | 34.68 | 34.83 | 57,349 | +0.02(+0.05%) |
Dec 04, 2009 | 34.86 | 35.08 | 34.28 | 34.82 | 198,881 | +0.57(+1.65%) |
Dec 03, 2009 | 34.73 | 34.89 | 34.22 | 34.25 | 59,327 | -0.37(-1.06%) |
Dec 02, 2009 | 34.33 | 34.84 | 34.33 | 34.62 | 48,122 | +0.33(+0.97%) |
Dec 01, 2009 | 34.05 | 34.45 | 34.05 | 34.28 | 118,196 | +0.47(+1.38%) |
Nov 30, 2009 | 33.67 | 33.82 | 33.28 | 33.82 | 88,973 | +0.10(+0.30%) |
Nov 27, 2009 | 33.28 | 34.06 | 33.05 | 33.72 | 109,021 | -0.71(-2.06%) |
Nov 25, 2009 | 34.37 | 34.50 | 34.27 | 34.43 | 131,493 | +0.20(+0.58%) |
Nov 24, 2009 | 34.35 | 34.35 | 33.92 | 34.23 | 61,432 | -0.14(-0.41%) |
Nov 23, 2009 | 34.37 | 34.74 | 34.22 | 34.37 | 112,503 | +0.42(+1.23%) |
Nov 20, 2009 | 33.84 | 34.03 | 33.71 | 33.95 | 57,445 | -0.14(-0.42%) |
Nov 19, 2009 | 34.48 | 34.51 | 33.83 | 34.09 | 173,215 | -0.73(-2.08%) |
Nov 18, 2009 | 34.95 | 34.95 | 34.63 | 34.82 | 125,610 | -0.09(-0.26%) |
Nov 17, 2009 | 34.82 | 34.96 | 34.69 | 34.91 | 359,124 | -0.06(-0.17%) |
Nov 16, 2009 | 34.46 | 35.13 | 34.46 | 34.97 | 64,082 | +0.72(+2.09%) |
Nov 13, 2009 | 33.75 | 34.34 | 33.74 | 34.25 | 79,289 | +0.33(+0.98%) |
Nov 12, 2009 | 34.54 | 34.67 | 33.91 | 33.92 | 97,448 | -0.61(-1.76%) |
Nov 11, 2009 | 34.59 | 34.82 | 34.30 | 34.53 | 72,550 | +0.22(+0.65%) |
Nov 10, 2009 | 34.28 | 34.51 | 34.03 | 34.30 | 76,132 | -0.10(-0.29%) |
Nov 09, 2009 | 33.99 | 34.42 | 33.98 | 34.40 | 96,203 | +0.77(+2.30%) |
Nov 06, 2009 | 33.33 | 33.86 | 33.23 | 33.63 | 59,231 | -0.04(-0.12%) |
Nov 05, 2009 | 33.14 | 33.67 | 33.03 | 33.67 | 108,649 | +0.85(+2.59%) |
Nov 04, 2009 | 33.28 | 33.47 | 32.81 | 32.82 | 228,266 | -0.20(-0.61%) |
Nov 03, 2009 | 32.31 | 33.03 | 32.23 | 33.02 | 114,846 | +0.48(+1.49%) |