Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.71 | 33.04 | 31.82 | 32.03 | 248,210 | -0.47(-1.45%) |
Jan 28, 2010 | 32.56 | 32.70 | 32.17 | 32.50 | 309,003 | +0.10(+0.31%) |
Jan 27, 2010 | 32.81 | 33.11 | 32.14 | 32.40 | 431,909 | -0.62(-1.88%) |
Jan 26, 2010 | 33.84 | 34.09 | 32.86 | 33.02 | 543,694 | -0.87(-2.57%) |
Jan 25, 2010 | 34.42 | 34.52 | 33.76 | 33.89 | 664,208 | -0.45(-1.31%) |
Jan 22, 2010 | 33.90 | 34.53 | 33.71 | 34.34 | 788,584 | +0.14(+0.41%) |
Jan 21, 2010 | 33.99 | 34.80 | 33.94 | 34.20 | 627,780 | +0.36(+1.06%) |
Jan 20, 2010 | 33.97 | 33.97 | 33.53 | 33.84 | 214,337 | +0.05(+0.15%) |
Jan 19, 2010 | 33.50 | 33.87 | 33.38 | 33.79 | 329,913 | +0.35(+1.05%) |
Jan 15, 2010 | 33.40 | 33.44 | 33.44 | 33.44 | 1,485,200 | +0.08(+0.24%) |
Jan 14, 2010 | 33.33 | 33.54 | 33.25 | 33.36 | 286,557 | +0.02(+0.06%) |
Jan 13, 2010 | 33.15 | 33.37 | 32.64 | 33.34 | 308,514 | +0.28(+0.85%) |
Jan 12, 2010 | 32.84 | 33.25 | 32.84 | 33.06 | 405,765 | -0.02(-0.06%) |
Jan 11, 2010 | 33.34 | 33.34 | 32.87 | 33.08 | 423,940 | +0.07(+0.21%) |
Jan 08, 2010 | 32.70 | 33.05 | 32.50 | 33.01 | 374,330 | +0.39(+1.20%) |
Jan 07, 2010 | 32.23 | 32.65 | 32.01 | 32.62 | 663,497 | +0.39(+1.21%) |
Jan 06, 2010 | 31.37 | 32.54 | 31.37 | 32.23 | 989,681 | +0.86(+2.74%) |
Jan 05, 2010 | 31.10 | 31.60 | 31.10 | 31.37 | 543,303 | +0.19(+0.61%) |
Jan 04, 2010 | 30.87 | 31.40 | 30.84 | 31.18 | 408,878 | +0.60(+1.96%) |
Dec 31, 2009 | 30.48 | 30.58 | 30.58 | 30.58 | 790,000 | -0.05(-0.16%) |
Dec 30, 2009 | 30.62 | 30.68 | 30.35 | 30.63 | 227,542 | -0.13(-0.42%) |
Dec 29, 2009 | 30.85 | 30.96 | 30.54 | 30.76 | 229,481 | -0.09(-0.29%) |
Dec 28, 2009 | 30.80 | 30.88 | 30.53 | 30.85 | 290,305 | +0.07(+0.23%) |
Dec 24, 2009 | 30.75 | 30.99 | 30.63 | 30.78 | 159,753 | +0.16(+0.52%) |
Dec 23, 2009 | 30.30 | 30.69 | 30.12 | 30.62 | 323,300 | +0.33(+1.09%) |
Dec 22, 2009 | 30.25 | 30.29 | 29.97 | 30.29 | 435,442 | +0.28(+0.93%) |
Dec 21, 2009 | 29.53 | 30.04 | 29.52 | 30.01 | 455,422 | +0.78(+2.67%) |
Dec 18, 2009 | 30.07 | 30.30 | 29.23 | 29.23 | 1,165,704 | -0.79(-2.63%) |
Dec 17, 2009 | 30.06 | 30.39 | 29.98 | 30.02 | 270,879 | -0.46(-1.53%) |
Dec 16, 2009 | 30.47 | 30.54 | 30.14 | 30.48 | 521,944 | -0.00(-0.02%) |
Dec 15, 2009 | 30.43 | 30.67 | 30.40 | 30.49 | 228,298 | -0.04(-0.13%) |
Dec 14, 2009 | 30.46 | 30.58 | 30.31 | 30.53 | 284,499 | +0.35(+1.16%) |
Dec 11, 2009 | 30.11 | 30.30 | 30.00 | 30.18 | 286,258 | -0.03(-0.10%) |
Dec 10, 2009 | 30.20 | 30.27 | 30.00 | 30.21 | 244,222 | +0.28(+0.94%) |
Dec 09, 2009 | 29.92 | 30.15 | 29.70 | 29.93 | 346,737 | +0.02(+0.07%) |
Dec 08, 2009 | 29.35 | 30.12 | 29.25 | 29.91 | 408,144 | +0.36(+1.22%) |
Dec 07, 2009 | 29.31 | 29.80 | 29.31 | 29.55 | 308,502 | +0.21(+0.72%) |
Dec 04, 2009 | 29.75 | 29.92 | 28.96 | 29.34 | 541,595 | -0.33(-1.11%) |
Dec 03, 2009 | 29.71 | 29.79 | 29.55 | 29.67 | 192,444 | +0.03(+0.10%) |
Dec 02, 2009 | 29.60 | 29.74 | 29.45 | 29.64 | 262,365 | -0.04(-0.13%) |
Dec 01, 2009 | 29.89 | 29.91 | 29.62 | 29.68 | 149,825 | +0.18(+0.61%) |
Nov 30, 2009 | 29.60 | 29.87 | 29.38 | 29.50 | 202,571 | -0.10(-0.34%) |
Nov 27, 2009 | 29.57 | 29.76 | 29.25 | 29.60 | 158,708 | -0.40(-1.33%) |
Nov 25, 2009 | 30.02 | 30.14 | 29.77 | 30.00 | 263,905 | +0.14(+0.47%) |
Nov 24, 2009 | 29.80 | 29.95 | 29.47 | 29.86 | 403,660 | +0.06(+0.20%) |
Nov 23, 2009 | 29.80 | 30.31 | 29.66 | 29.80 | 345,898 | +0.28(+0.95%) |
Nov 20, 2009 | 29.25 | 29.82 | 29.25 | 29.52 | 262,338 | +0.03(+0.10%) |
Nov 19, 2009 | 29.65 | 29.74 | 29.24 | 29.49 | 272,676 | -0.25(-0.84%) |
Nov 18, 2009 | 29.61 | 30.22 | 29.55 | 29.74 | 451,051 | +0.14(+0.47%) |
Nov 17, 2009 | 29.23 | 29.71 | 29.23 | 29.60 | 405,149 | +0.18(+0.61%) |
Nov 16, 2009 | 29.46 | 29.71 | 29.30 | 29.42 | 479,155 | +0.17(+0.58%) |
Nov 13, 2009 | 28.77 | 29.34 | 28.63 | 29.25 | 590,653 | +0.57(+1.99%) |
Nov 12, 2009 | 28.60 | 28.75 | 28.31 | 28.68 | 399,575 | -0.07(-0.24%) |
Nov 11, 2009 | 28.44 | 28.86 | 28.32 | 28.75 | 438,544 | +0.26(+0.91%) |
Nov 10, 2009 | 28.19 | 28.83 | 27.72 | 28.49 | 839,394 | -0.71(-2.43%) |
Nov 09, 2009 | 28.89 | 29.24 | 28.89 | 29.20 | 311,466 | +0.64(+2.24%) |
Nov 06, 2009 | 28.60 | 28.66 | 28.34 | 28.56 | 229,487 | -0.24(-0.83%) |
Nov 05, 2009 | 28.63 | 28.89 | 28.40 | 28.80 | 210,299 | -0.04(-0.14%) |
Nov 04, 2009 | 28.72 | 29.19 | 28.45 | 28.84 | 273,907 | +0.46(+1.62%) |
Nov 03, 2009 | 28.05 | 28.38 | 28.00 | 28.38 | 249,087 | +0.13(+0.46%) |