Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.31 | 38.52 | 38.00 | 38.15 | 10,048 | -0.57(-1.47%) |
Jan 28, 2010 | 38.96 | 39.01 | 38.38 | 38.72 | 9,381 | +0.41(+1.07%) |
Jan 27, 2010 | 38.19 | 38.45 | 38.04 | 38.31 | 11,720 | +0.13(+0.34%) |
Jan 26, 2010 | 38.22 | 38.44 | 38.05 | 38.18 | 9,140 | -0.71(-1.83%) |
Jan 25, 2010 | 38.86 | 39.18 | 38.77 | 38.89 | 11,479 | +0.59(+1.54%) |
Jan 22, 2010 | 38.35 | 38.64 | 37.76 | 38.30 | 13,609 | -0.09(-0.23%) |
Jan 21, 2010 | 39.43 | 39.43 | 38.30 | 38.39 | 7,767 | -1.26(-3.18%) |
Jan 20, 2010 | 39.66 | 39.91 | 39.50 | 39.65 | 12,514 | -0.69(-1.71%) |
Jan 19, 2010 | 40.06 | 40.64 | 40.06 | 40.34 | 12,665 | +0.56(+1.41%) |
Jan 15, 2010 | 39.78 | 39.78 | 39.78 | 0 | -0.98(-2.40%) | |
Jan 14, 2010 | 40.56 | 40.76 | 40.39 | 40.76 | 4,576 | +0.46(+1.14%) |
Jan 13, 2010 | 40.16 | 40.60 | 40.13 | 40.30 | 9,509 | +0.18(+0.45%) |
Jan 12, 2010 | 39.60 | 40.12 | 39.60 | 40.12 | 4,611 | -0.37(-0.91%) |
Jan 11, 2010 | 40.29 | 40.49 | 40.06 | 40.49 | 21,512 | +0.34(+0.85%) |
Jan 08, 2010 | 40.00 | 40.40 | 39.97 | 40.15 | 23,072 | +0.13(+0.32%) |
Jan 07, 2010 | 39.57 | 40.02 | 39.57 | 40.02 | 3,641 | -0.14(-0.35%) |
Jan 06, 2010 | 40.00 | 40.45 | 40.00 | 40.16 | 8,292 | +0.78(+1.98%) |
Jan 05, 2010 | 39.55 | 39.55 | 39.15 | 39.38 | 8,287 | -0.07(-0.18%) |
Jan 04, 2010 | 39.40 | 39.85 | 39.35 | 39.45 | 27,072 | +0.44(+1.13%) |
Dec 31, 2009 | 39.01 | 39.01 | 39.01 | 0 | +0.42(+1.09%) | |
Dec 30, 2009 | 38.42 | 38.70 | 38.42 | 38.59 | 16,288 | -0.26(-0.67%) |
Dec 29, 2009 | 39.09 | 39.09 | 38.55 | 38.85 | 28,010 | +0.65(+1.70%) |
Dec 28, 2009 | 38.30 | 38.90 | 38.20 | 38.20 | 16,192 | +0.05(+0.13%) |
Dec 24, 2009 | 38.25 | 38.45 | 38.15 | 38.15 | 10,072 | -0.30(-0.78%) |
Dec 23, 2009 | 38.44 | 38.70 | 38.36 | 38.45 | 15,374 | -0.10(-0.26%) |
Dec 22, 2009 | 38.85 | 38.85 | 38.50 | 38.55 | 9,572 | -0.15(-0.39%) |
Dec 21, 2009 | 38.82 | 38.89 | 38.70 | 38.70 | 9,251 | -0.05(-0.13%) |
Dec 18, 2009 | 38.85 | 38.86 | 38.50 | 38.75 | 22,823 | +0.10(+0.26%) |
Dec 17, 2009 | 39.12 | 39.28 | 38.65 | 38.65 | 12,959 | -1.15(-2.89%) |
Dec 16, 2009 | 39.97 | 40.14 | 39.80 | 39.80 | 13,003 | +0.20(+0.51%) |
Dec 15, 2009 | 39.88 | 39.98 | 39.60 | 39.60 | 15,988 | -0.45(-1.12%) |
Dec 14, 2009 | 40.07 | 40.69 | 40.02 | 40.05 | 7,263 | +0.45(+1.14%) |
Dec 11, 2009 | 39.77 | 39.94 | 39.55 | 39.60 | 21,608 | +0.60(+1.54%) |
Dec 10, 2009 | 39.20 | 39.20 | 38.90 | 39.00 | 8,391 | -0.21(-0.54%) |
Dec 09, 2009 | 38.65 | 39.21 | 38.60 | 39.21 | 10,497 | -0.39(-0.98%) |
Dec 08, 2009 | 39.94 | 39.99 | 39.55 | 39.60 | 9,235 | -1.16(-2.85%) |
Dec 07, 2009 | 40.44 | 41.09 | 40.44 | 40.76 | 12,673 | -0.23(-0.56%) |
Dec 04, 2009 | 41.62 | 41.65 | 40.70 | 40.99 | 14,679 | +0.19(+0.47%) |
Dec 03, 2009 | 41.34 | 41.34 | 40.80 | 40.80 | 10,195 | -0.70(-1.69%) |
Dec 02, 2009 | 41.50 | 41.70 | 41.25 | 41.50 | 27,909 | +0.15(+0.36%) |
Dec 01, 2009 | 40.58 | 41.39 | 40.46 | 41.35 | 6,125 | +2.49(+6.41%) |
Nov 30, 2009 | 38.90 | 39.64 | 38.75 | 38.86 | 10,695 | -0.19(-0.49%) |
Nov 27, 2009 | 38.91 | 39.60 | 38.74 | 39.05 | 24,481 | -1.90(-4.64%) |
Nov 25, 2009 | 41.06 | 41.14 | 40.85 | 40.95 | 13,764 | +1.00(+2.50%) |
Nov 24, 2009 | 39.55 | 40.20 | 39.48 | 39.95 | 39,792 | +0.40(+1.01%) |
Nov 23, 2009 | 40.20 | 40.20 | 39.55 | 39.55 | 15,174 | +0.35(+0.89%) |
Nov 20, 2009 | 38.95 | 39.74 | 38.95 | 39.20 | 6,877 | -0.84(-2.10%) |
Nov 19, 2009 | 39.86 | 40.04 | 39.34 | 40.04 | 24,208 | -0.79(-1.93%) |
Nov 18, 2009 | 40.82 | 40.83 | 40.50 | 40.83 | 28,586 | -0.27(-0.66%) |
Nov 17, 2009 | 41.17 | 41.35 | 40.90 | 41.10 | 41,032 | +0.26(+0.64%) |
Nov 16, 2009 | 40.53 | 41.00 | 40.53 | 40.84 | 25,173 | +1.77(+4.53%) |
Nov 13, 2009 | 38.85 | 39.17 | 38.71 | 39.07 | 48,559 | +0.80(+2.09%) |
Nov 12, 2009 | 38.80 | 38.88 | 38.26 | 38.27 | 115,274 | -0.06(-0.16%) |
Nov 11, 2009 | 39.16 | 39.31 | 38.31 | 38.33 | 85,004 | -0.60(-1.54%) |
Nov 10, 2009 | 38.95 | 39.28 | 38.88 | 38.93 | 20,884 | -0.42(-1.07%) |
Nov 09, 2009 | 39.37 | 39.55 | 39.15 | 39.35 | 9,838 | +0.25(+0.64%) |
Nov 06, 2009 | 38.94 | 39.10 | 38.64 | 39.10 | 13,417 | +0.52(+1.35%) |
Nov 05, 2009 | 38.78 | 39.03 | 38.50 | 38.58 | 11,338 | +1.13(+3.02%) |
Nov 04, 2009 | 37.34 | 38.06 | 37.32 | 37.45 | 14,640 | +0.75(+2.04%) |
Nov 03, 2009 | 35.90 | 36.70 | 35.90 | 36.70 | 250,549 | +0.15(+0.41%) |