Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.51 | 36.69 | 36.23 | 36.34 | 649,105 | -0.14(-0.38%) |
Jan 28, 2010 | 37.45 | 37.45 | 36.48 | 36.48 | 958,451 | -0.89(-2.38%) |
Jan 27, 2010 | 36.64 | 37.55 | 36.44 | 37.37 | 831,706 | +0.55(+1.49%) |
Jan 26, 2010 | 36.47 | 36.99 | 36.21 | 36.82 | 576,462 | +0.25(+0.68%) |
Jan 25, 2010 | 36.61 | 36.65 | 36.00 | 36.57 | 567,016 | +0.11(+0.30%) |
Jan 22, 2010 | 37.22 | 37.42 | 36.45 | 36.46 | 558,907 | -0.71(-1.91%) |
Jan 21, 2010 | 37.46 | 37.71 | 37.08 | 37.17 | 715,538 | -0.15(-0.40%) |
Jan 20, 2010 | 37.61 | 38.05 | 36.73 | 37.32 | 835,324 | -0.64(-1.69%) |
Jan 19, 2010 | 37.32 | 38.01 | 37.23 | 37.96 | 609,037 | +0.56(+1.50%) |
Jan 15, 2010 | 37.49 | 37.40 | 37.40 | 37.40 | 569,100 | -0.04(-0.11%) |
Jan 14, 2010 | 38.25 | 38.25 | 37.27 | 37.44 | 1,015,132 | -0.77(-2.02%) |
Jan 13, 2010 | 36.10 | 39.07 | 35.99 | 38.21 | 2,602,167 | +2.21(+6.14%) |
Jan 12, 2010 | 34.50 | 36.10 | 34.25 | 36.00 | 2,088,930 | +1.26(+3.63%) |
Jan 11, 2010 | 34.50 | 35.23 | 34.45 | 34.74 | 686,490 | +0.35(+1.02%) |
Jan 08, 2010 | 34.22 | 35.08 | 34.13 | 34.39 | 981,975 | -0.23(-0.66%) |
Jan 07, 2010 | 34.21 | 34.65 | 33.74 | 34.62 | 1,077,298 | +1.31(+3.93%) |
Jan 06, 2010 | 33.72 | 33.77 | 32.97 | 33.31 | 1,066,870 | -0.45(-1.33%) |
Jan 05, 2010 | 33.60 | 33.79 | 33.35 | 33.76 | 553,182 | +0.19(+0.57%) |
Jan 04, 2010 | 33.74 | 33.81 | 33.26 | 33.57 | 1,000,551 | -0.12(-0.36%) |
Dec 31, 2009 | 33.85 | 33.69 | 33.69 | 33.69 | 528,300 | -0.14(-0.41%) |
Dec 30, 2009 | 33.69 | 33.93 | 33.54 | 33.83 | 336,354 | +0.13(+0.39%) |
Dec 29, 2009 | 33.23 | 33.71 | 33.22 | 33.70 | 396,117 | +0.40(+1.20%) |
Dec 28, 2009 | 32.90 | 33.32 | 32.74 | 33.30 | 279,193 | +0.34(+1.03%) |
Dec 24, 2009 | 32.87 | 32.96 | 32.68 | 32.96 | 75,814 | +0.22(+0.67%) |
Dec 23, 2009 | 32.37 | 32.80 | 32.33 | 32.74 | 347,344 | +0.28(+0.86%) |
Dec 22, 2009 | 31.96 | 32.46 | 31.96 | 32.46 | 305,520 | +0.46(+1.44%) |
Dec 21, 2009 | 31.54 | 32.23 | 31.54 | 32.00 | 679,889 | +0.53(+1.68%) |
Dec 18, 2009 | 31.47 | 31.90 | 31.35 | 31.47 | 1,324,787 | +0.10(+0.32%) |
Dec 17, 2009 | 31.94 | 31.97 | 31.36 | 31.37 | 472,556 | -0.65(-2.03%) |
Dec 16, 2009 | 32.53 | 32.59 | 31.95 | 32.02 | 560,052 | -0.49(-1.51%) |
Dec 15, 2009 | 32.35 | 32.59 | 32.10 | 32.51 | 358,315 | +0.08(+0.25%) |
Dec 14, 2009 | 32.51 | 32.58 | 32.28 | 32.43 | 1,163,351 | +1.23(+3.94%) |
Dec 11, 2009 | 31.84 | 31.98 | 30.95 | 31.20 | 963,357 | -0.63(-1.98%) |
Dec 10, 2009 | 31.67 | 31.95 | 31.53 | 31.83 | 555,460 | +0.18(+0.57%) |
Dec 09, 2009 | 32.03 | 32.06 | 31.42 | 31.65 | 681,395 | -0.31(-0.97%) |
Dec 08, 2009 | 32.52 | 32.66 | 31.89 | 31.96 | 520,695 | -0.64(-1.96%) |
Dec 07, 2009 | 32.73 | 32.87 | 32.34 | 32.60 | 550,862 | -0.28(-0.85%) |
Dec 04, 2009 | 33.27 | 33.42 | 32.62 | 32.88 | 345,366 | -0.18(-0.54%) |
Dec 03, 2009 | 33.45 | 33.53 | 33.05 | 33.06 | 608,017 | -0.27(-0.81%) |
Dec 02, 2009 | 32.90 | 33.34 | 32.52 | 33.33 | 595,428 | +0.55(+1.68%) |
Dec 01, 2009 | 32.32 | 32.80 | 32.18 | 32.78 | 673,620 | +0.63(+1.96%) |
Nov 30, 2009 | 32.46 | 32.61 | 32.00 | 32.15 | 566,683 | -0.44(-1.35%) |
Nov 27, 2009 | 32.20 | 32.87 | 32.08 | 32.59 | 176,767 | -0.25(-0.76%) |
Nov 25, 2009 | 32.39 | 32.87 | 32.32 | 32.84 | 421,726 | +0.44(+1.36%) |
Nov 24, 2009 | 32.57 | 32.79 | 32.28 | 32.40 | 630,380 | -0.19(-0.58%) |
Nov 23, 2009 | 32.65 | 33.16 | 32.41 | 32.59 | 685,820 | +0.15(+0.46%) |
Nov 20, 2009 | 32.22 | 32.53 | 32.16 | 32.44 | 596,285 | +0.16(+0.50%) |
Nov 19, 2009 | 32.07 | 32.43 | 31.98 | 32.28 | 518,728 | -0.05(-0.15%) |
Nov 18, 2009 | 32.31 | 32.44 | 31.97 | 32.33 | 1,179,588 | -0.07(-0.22%) |
Nov 17, 2009 | 32.27 | 32.59 | 32.20 | 32.40 | 923,704 | +0.07(+0.22%) |
Nov 16, 2009 | 32.71 | 32.93 | 32.18 | 32.33 | 831,181 | -0.31(-0.95%) |
Nov 13, 2009 | 32.58 | 32.95 | 32.44 | 32.64 | 584,285 | +0.08(+0.25%) |
Nov 12, 2009 | 32.95 | 33.22 | 32.50 | 32.56 | 698,697 | -0.30(-0.91%) |
Nov 11, 2009 | 33.22 | 33.40 | 32.59 | 32.86 | 1,173,564 | -0.24(-0.73%) |
Nov 10, 2009 | 33.60 | 33.92 | 32.96 | 33.10 | 1,405,453 | -0.59(-1.75%) |
Nov 09, 2009 | 33.71 | 34.21 | 33.40 | 33.69 | 1,106,883 | -0.70(-2.04%) |
Nov 06, 2009 | 34.18 | 34.62 | 34.00 | 34.39 | 502,165 | -0.14(-0.41%) |
Nov 05, 2009 | 34.14 | 34.66 | 33.79 | 34.53 | 882,425 | +0.46(+1.35%) |
Nov 04, 2009 | 34.61 | 35.78 | 33.00 | 34.07 | 3,040,023 | -3.03(-8.17%) |
Nov 03, 2009 | 36.60 | 37.28 | 36.54 | 37.10 | 828,916 | +0.34(+0.92%) |