Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.23 | 34.23 | 33.47 | 33.47 | 779,806 | -0.73(-2.14%) |
Jan 28, 2010 | 34.48 | 34.68 | 33.86 | 34.20 | 838,805 | -0.12(-0.36%) |
Jan 27, 2010 | 33.63 | 34.42 | 33.52 | 34.33 | 931,345 | +0.60(+1.78%) |
Jan 26, 2010 | 33.59 | 34.64 | 33.44 | 33.73 | 1,114,788 | +0.17(+0.51%) |
Jan 25, 2010 | 33.83 | 33.83 | 33.05 | 33.56 | 563,269 | +0.01(+0.02%) |
Jan 22, 2010 | 34.02 | 34.38 | 33.38 | 33.55 | 630,904 | -0.59(-1.72%) |
Jan 21, 2010 | 33.97 | 34.70 | 33.90 | 34.14 | 860,141 | +0.12(+0.36%) |
Jan 20, 2010 | 33.82 | 34.20 | 33.49 | 34.01 | 391,738 | -0.04(-0.11%) |
Jan 19, 2010 | 33.59 | 34.23 | 33.52 | 34.05 | 470,716 | +0.39(+1.16%) |
Jan 15, 2010 | 33.75 | 33.66 | 33.66 | 33.66 | 676,777 | -0.13(-0.39%) |
Jan 14, 2010 | 33.26 | 33.94 | 33.26 | 33.79 | 373,388 | +0.40(+1.21%) |
Jan 13, 2010 | 32.93 | 33.51 | 32.56 | 33.39 | 479,619 | +0.67(+2.05%) |
Jan 12, 2010 | 32.86 | 32.97 | 32.51 | 32.71 | 457,277 | -0.30(-0.91%) |
Jan 11, 2010 | 33.67 | 33.72 | 32.95 | 33.01 | 502,847 | -0.38(-1.13%) |
Jan 08, 2010 | 33.49 | 33.73 | 33.18 | 33.39 | 595,365 | -0.14(-0.43%) |
Jan 07, 2010 | 32.68 | 33.73 | 32.57 | 33.54 | 885,984 | +0.70(+2.12%) |
Jan 06, 2010 | 32.56 | 33.00 | 32.32 | 32.84 | 1,007,741 | +0.20(+0.62%) |
Jan 05, 2010 | 32.61 | 32.76 | 32.37 | 32.64 | 961,568 | -0.03(-0.10%) |
Jan 04, 2010 | 32.82 | 32.90 | 32.56 | 32.67 | 619,509 | +0.06(+0.18%) |
Dec 31, 2009 | 32.76 | 32.61 | 32.61 | 32.61 | 394,045 | -0.21(-0.64%) |
Dec 30, 2009 | 32.92 | 33.17 | 32.73 | 32.82 | 194,359 | -0.15(-0.45%) |
Dec 29, 2009 | 33.23 | 33.28 | 32.95 | 32.97 | 257,482 | -0.23(-0.69%) |
Dec 28, 2009 | 33.19 | 33.30 | 33.08 | 33.20 | 457,548 | +0.08(+0.24%) |
Dec 24, 2009 | 32.73 | 33.12 | 32.68 | 33.12 | 139,248 | +0.37(+1.14%) |
Dec 23, 2009 | 32.87 | 32.99 | 32.72 | 32.75 | 291,679 | -0.08(-0.24%) |
Dec 22, 2009 | 32.66 | 32.96 | 32.57 | 32.83 | 453,810 | +0.14(+0.44%) |
Dec 21, 2009 | 32.16 | 32.68 | 32.13 | 32.68 | 533,392 | +0.68(+2.14%) |
Dec 18, 2009 | 31.74 | 32.06 | 31.65 | 32.00 | 807,176 | +0.37(+1.18%) |
Dec 17, 2009 | 31.81 | 32.28 | 31.62 | 31.63 | 567,378 | -0.31(-0.98%) |
Dec 16, 2009 | 32.09 | 32.25 | 31.61 | 31.94 | 633,366 | -0.06(-0.18%) |
Dec 15, 2009 | 32.17 | 32.46 | 31.88 | 32.00 | 799,131 | -0.35(-1.09%) |
Dec 14, 2009 | 31.83 | 32.37 | 31.80 | 32.35 | 1,282,464 | +0.57(+1.79%) |
Dec 11, 2009 | 31.44 | 31.92 | 31.25 | 31.78 | 1,115,956 | +0.53(+1.69%) |
Dec 10, 2009 | 31.48 | 31.57 | 31.18 | 31.25 | 1,181,362 | -0.13(-0.42%) |
Dec 09, 2009 | 31.53 | 31.53 | 31.09 | 31.38 | 903,622 | -0.16(-0.52%) |
Dec 08, 2009 | 31.01 | 31.66 | 30.99 | 31.55 | 1,016,289 | +0.39(+1.26%) |
Dec 07, 2009 | 31.48 | 31.50 | 31.03 | 31.16 | 639,038 | -0.37(-1.18%) |
Dec 04, 2009 | 31.51 | 31.63 | 31.03 | 31.53 | 644,956 | +0.52(+1.68%) |
Dec 03, 2009 | 31.59 | 31.82 | 30.99 | 31.01 | 854,820 | -0.48(-1.53%) |
Dec 02, 2009 | 31.38 | 31.72 | 31.25 | 31.49 | 781,610 | +0.16(+0.52%) |
Dec 01, 2009 | 31.48 | 31.48 | 31.04 | 31.33 | 876,008 | +0.01(+0.02%) |
Nov 30, 2009 | 30.47 | 31.39 | 30.39 | 31.32 | 898,690 | +0.85(+2.80%) |
Nov 27, 2009 | 30.27 | 30.84 | 30.24 | 30.46 | 295,916 | -0.59(-1.91%) |
Nov 25, 2009 | 31.50 | 31.52 | 31.01 | 31.06 | 510,036 | -0.40(-1.29%) |
Nov 24, 2009 | 31.39 | 31.54 | 31.10 | 31.46 | 522,250 | +0.03(+0.08%) |
Nov 23, 2009 | 31.44 | 31.82 | 31.30 | 31.44 | 399,663 | +0.34(+1.09%) |
Nov 20, 2009 | 30.88 | 31.25 | 30.83 | 31.10 | 498,704 | +0.01(+0.04%) |
Nov 19, 2009 | 31.49 | 31.50 | 30.88 | 31.08 | 439,077 | -0.57(-1.79%) |
Nov 18, 2009 | 31.42 | 31.83 | 31.41 | 31.65 | 465,501 | +0.18(+0.58%) |
Nov 17, 2009 | 31.21 | 31.51 | 30.99 | 31.47 | 600,424 | +0.23(+0.73%) |
Nov 16, 2009 | 31.37 | 31.70 | 31.15 | 31.24 | 878,325 | +0.14(+0.44%) |
Nov 13, 2009 | 31.13 | 31.40 | 30.77 | 31.10 | 368,170 | +0.16(+0.51%) |
Nov 12, 2009 | 31.23 | 31.51 | 30.88 | 30.95 | 325,275 | -0.40(-1.29%) |
Nov 11, 2009 | 31.37 | 31.68 | 31.18 | 31.35 | 407,227 | +0.18(+0.56%) |
Nov 10, 2009 | 31.51 | 31.51 | 30.95 | 31.18 | 477,933 | -0.44(-1.40%) |
Nov 09, 2009 | 31.00 | 31.68 | 30.91 | 31.62 | 647,945 | +0.80(+2.58%) |
Nov 06, 2009 | 30.65 | 31.08 | 30.35 | 30.82 | 404,580 | -0.03(-0.08%) |
Nov 05, 2009 | 30.41 | 30.88 | 30.20 | 30.85 | 1,157,211 | +0.76(+2.51%) |
Nov 04, 2009 | 30.47 | 30.84 | 30.05 | 30.09 | 907,987 | -0.19(-0.62%) |
Nov 03, 2009 | 30.22 | 30.43 | 29.79 | 30.28 | 962,504 | -0.27(-0.88%) |