Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.70 | 39.48 | 38.62 | 38.74 | 221,381 | -0.01(-0.03%) |
Jan 28, 2010 | 39.05 | 39.21 | 38.25 | 38.75 | 110,711 | -0.29(-0.74%) |
Jan 27, 2010 | 38.29 | 39.14 | 37.98 | 39.04 | 143,155 | +0.75(+1.96%) |
Jan 26, 2010 | 38.95 | 38.95 | 38.19 | 38.29 | 107,312 | -0.81(-2.07%) |
Jan 25, 2010 | 39.29 | 39.42 | 38.58 | 39.10 | 140,251 | +0.10(+0.26%) |
Jan 22, 2010 | 38.88 | 40.20 | 38.88 | 39.00 | 222,733 | -0.01(-0.03%) |
Jan 21, 2010 | 40.23 | 40.60 | 38.78 | 39.01 | 247,420 | -1.31(-3.25%) |
Jan 20, 2010 | 40.48 | 40.57 | 39.40 | 40.32 | 174,725 | -0.52(-1.27%) |
Jan 19, 2010 | 40.34 | 41.25 | 40.18 | 40.84 | 243,494 | +0.59(+1.47%) |
Jan 15, 2010 | 40.56 | 40.25 | 40.25 | 40.25 | 240,000 | -0.23(-0.57%) |
Jan 14, 2010 | 40.20 | 40.87 | 39.88 | 40.48 | 218,299 | +0.10(+0.25%) |
Jan 13, 2010 | 38.84 | 40.80 | 38.77 | 40.38 | 400,485 | +1.50(+3.86%) |
Jan 12, 2010 | 37.90 | 38.94 | 37.88 | 38.88 | 227,720 | +0.89(+2.34%) |
Jan 11, 2010 | 37.75 | 38.16 | 37.57 | 37.99 | 292,368 | +0.23(+0.61%) |
Jan 08, 2010 | 37.97 | 38.05 | 37.58 | 37.76 | 176,748 | -0.18(-0.47%) |
Jan 07, 2010 | 37.34 | 37.99 | 36.84 | 37.94 | 203,554 | +0.57(+1.53%) |
Jan 06, 2010 | 38.34 | 38.43 | 36.92 | 37.37 | 589,383 | -1.03(-2.68%) |
Jan 05, 2010 | 39.99 | 40.46 | 37.82 | 38.40 | 570,443 | -1.50(-3.76%) |
Jan 04, 2010 | 39.21 | 40.10 | 39.21 | 39.90 | 289,792 | +1.04(+2.68%) |
Dec 31, 2009 | 39.53 | 38.86 | 38.86 | 38.86 | 146,500 | -0.57(-1.45%) |
Dec 30, 2009 | 39.89 | 40.02 | 39.16 | 39.43 | 185,954 | -0.72(-1.79%) |
Dec 29, 2009 | 39.64 | 40.38 | 39.51 | 40.15 | 188,213 | +0.42(+1.06%) |
Dec 28, 2009 | 39.52 | 39.84 | 39.44 | 39.73 | 148,041 | +0.47(+1.20%) |
Dec 24, 2009 | 39.12 | 39.57 | 39.03 | 39.26 | 59,710 | +0.33(+0.85%) |
Dec 23, 2009 | 38.03 | 39.11 | 37.90 | 38.93 | 398,937 | +1.13(+2.99%) |
Dec 22, 2009 | 37.93 | 38.51 | 37.72 | 37.80 | 803,440 | +0.10(+0.27%) |
Dec 21, 2009 | 37.39 | 39.95 | 36.90 | 37.70 | 1,536,691 | +4.14(+12.34%) |
Dec 18, 2009 | 33.70 | 33.74 | 33.00 | 33.56 | 475,377 | +0.07(+0.21%) |
Dec 17, 2009 | 33.88 | 33.98 | 33.34 | 33.49 | 224,379 | -0.49(-1.44%) |
Dec 16, 2009 | 33.74 | 34.13 | 33.60 | 33.98 | 383,995 | +0.19(+0.56%) |
Dec 15, 2009 | 34.22 | 34.35 | 33.75 | 33.79 | 168,929 | -0.44(-1.29%) |
Dec 14, 2009 | 34.24 | 34.34 | 34.03 | 34.23 | 165,175 | +0.14(+0.41%) |
Dec 11, 2009 | 33.98 | 34.68 | 33.98 | 34.09 | 297,306 | +0.14(+0.41%) |
Dec 10, 2009 | 34.33 | 34.55 | 33.86 | 33.95 | 377,760 | -0.38(-1.11%) |
Dec 09, 2009 | 34.59 | 34.61 | 33.84 | 34.33 | 273,843 | -0.17(-0.49%) |
Dec 08, 2009 | 34.47 | 34.65 | 33.56 | 34.50 | 294,756 | +0.02(+0.06%) |
Dec 07, 2009 | 35.08 | 35.08 | 34.23 | 34.48 | 264,260 | -0.68(-1.93%) |
Dec 04, 2009 | 35.03 | 35.32 | 34.70 | 35.16 | 160,383 | +0.59(+1.71%) |
Dec 03, 2009 | 35.49 | 35.54 | 34.54 | 34.57 | 229,293 | -0.93(-2.62%) |
Dec 02, 2009 | 35.10 | 35.67 | 35.03 | 35.50 | 263,360 | +0.51(+1.46%) |
Dec 01, 2009 | 35.02 | 35.14 | 34.62 | 34.99 | 322,558 | +0.12(+0.34%) |
Nov 30, 2009 | 34.61 | 34.99 | 34.26 | 34.87 | 264,103 | +0.12(+0.35%) |
Nov 27, 2009 | 34.74 | 35.05 | 34.53 | 34.75 | 102,338 | -0.45(-1.28%) |
Nov 25, 2009 | 35.97 | 35.97 | 35.13 | 35.20 | 135,982 | -0.80(-2.22%) |
Nov 24, 2009 | 35.93 | 36.24 | 35.50 | 36.00 | 159,246 | -0.03(-0.08%) |
Nov 23, 2009 | 35.76 | 36.50 | 35.76 | 36.03 | 158,132 | +0.60(+1.69%) |
Nov 20, 2009 | 35.41 | 35.80 | 35.30 | 35.43 | 173,374 | -0.11(-0.31%) |
Nov 19, 2009 | 36.08 | 36.08 | 35.41 | 35.54 | 187,475 | -0.57(-1.58%) |
Nov 18, 2009 | 36.38 | 36.48 | 35.91 | 36.11 | 137,835 | -0.20(-0.55%) |
Nov 17, 2009 | 36.55 | 36.82 | 36.22 | 36.31 | 132,078 | -0.49(-1.33%) |
Nov 16, 2009 | 35.95 | 36.88 | 35.75 | 36.80 | 250,203 | +1.10(+3.08%) |
Nov 13, 2009 | 35.73 | 36.16 | 35.42 | 35.70 | 236,851 | -0.07(-0.20%) |
Nov 12, 2009 | 36.18 | 36.65 | 35.74 | 35.77 | 224,639 | -0.55(-1.51%) |
Nov 11, 2009 | 36.34 | 36.44 | 35.86 | 36.32 | 238,824 | +0.17(+0.47%) |
Nov 10, 2009 | 36.14 | 36.29 | 36.00 | 36.15 | 264,116 | -0.06(-0.17%) |
Nov 09, 2009 | 36.11 | 36.36 | 36.11 | 36.21 | 407,812 | +0.01(+0.03%) |
Nov 06, 2009 | 36.15 | 36.43 | 36.12 | 36.20 | 320,448 | -0.13(-0.36%) |
Nov 05, 2009 | 36.59 | 36.85 | 36.04 | 36.33 | 488,963 | -0.01(-0.03%) |
Nov 04, 2009 | 38.14 | 38.22 | 35.51 | 36.34 | 1,037,843 | -1.46(-3.86%) |
Nov 03, 2009 | 37.55 | 38.04 | 37.31 | 37.80 | 398,158 | +0.29(+0.77%) |