Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.47 | 33.89 | 33.21 | 33.23 | 936,217 | -0.57(-1.69%) |
Jan 28, 2010 | 34.31 | 34.40 | 33.55 | 33.80 | 1,173,995 | +0.56(+1.68%) |
Jan 27, 2010 | 33.00 | 33.44 | 32.66 | 33.24 | 1,413,664 | -0.26(-0.78%) |
Jan 26, 2010 | 33.74 | 33.94 | 33.35 | 33.50 | 1,214,623 | -1.30(-3.74%) |
Jan 25, 2010 | 34.88 | 34.99 | 34.45 | 34.80 | 971,357 | +0.62(+1.81%) |
Jan 22, 2010 | 34.67 | 34.85 | 34.12 | 34.18 | 1,625,557 | -0.18(-0.52%) |
Jan 21, 2010 | 34.75 | 34.95 | 34.06 | 34.36 | 1,575,733 | +1.11(+3.34%) |
Jan 20, 2010 | 33.51 | 33.52 | 32.98 | 33.25 | 1,035,733 | -0.74(-2.18%) |
Jan 19, 2010 | 33.59 | 34.11 | 33.49 | 33.99 | 615,254 | +0.65(+1.95%) |
Jan 15, 2010 | 33.54 | 33.34 | 33.34 | 33.34 | 985,400 | -0.39(-1.16%) |
Jan 14, 2010 | 33.59 | 34.10 | 33.40 | 33.73 | 1,267,202 | +0.57(+1.72%) |
Jan 13, 2010 | 32.78 | 33.30 | 32.63 | 33.16 | 2,302,948 | +1.59(+5.04%) |
Jan 12, 2010 | 31.47 | 31.70 | 31.45 | 31.57 | 1,160,930 | +0.97(+3.17%) |
Jan 11, 2010 | 30.72 | 30.75 | 30.39 | 30.60 | 603,165 | +0.19(+0.62%) |
Jan 08, 2010 | 30.04 | 30.47 | 29.93 | 30.41 | 574,036 | +0.61(+2.05%) |
Jan 07, 2010 | 29.74 | 29.87 | 29.59 | 29.80 | 645,265 | -0.05(-0.17%) |
Jan 06, 2010 | 29.88 | 29.95 | 29.66 | 29.85 | 468,195 | -0.03(-0.10%) |
Jan 05, 2010 | 29.72 | 29.93 | 29.50 | 29.88 | 567,725 | -0.14(-0.47%) |
Jan 04, 2010 | 29.00 | 30.18 | 29.50 | 30.02 | 988,779 | +1.02(+3.52%) |
Dec 31, 2009 | 29.33 | 29.00 | 29.00 | 29.00 | 842,600 | -0.30(-1.02%) |
Dec 30, 2009 | 28.85 | 29.31 | 28.85 | 29.30 | 507,829 | -0.05(-0.17%) |
Dec 29, 2009 | 29.52 | 29.52 | 29.28 | 29.35 | 205,958 | -0.23(-0.78%) |
Dec 28, 2009 | 29.39 | 29.58 | 29.34 | 29.58 | 355,178 | +0.27(+0.92%) |
Dec 24, 2009 | 29.45 | 29.45 | 29.20 | 29.31 | 166,176 | -0.05(-0.17%) |
Dec 23, 2009 | 29.49 | 29.49 | 29.08 | 29.36 | 580,741 | +0.23(+0.79%) |
Dec 22, 2009 | 28.88 | 29.21 | 28.80 | 29.13 | 462,665 | +0.55(+1.92%) |
Dec 21, 2009 | 28.43 | 28.89 | 28.43 | 28.58 | 634,981 | -0.06(-0.21%) |
Dec 18, 2009 | 28.44 | 28.64 | 28.07 | 28.64 | 743,687 | +0.06(+0.21%) |
Dec 17, 2009 | 29.00 | 29.00 | 28.50 | 28.58 | 582,454 | -0.37(-1.28%) |
Dec 16, 2009 | 28.98 | 29.27 | 28.90 | 28.95 | 567,145 | -0.04(-0.14%) |
Dec 15, 2009 | 28.90 | 29.10 | 28.90 | 28.99 | 666,001 | -0.31(-1.06%) |
Dec 14, 2009 | 29.27 | 29.33 | 29.24 | 29.30 | 465,484 | +0.30(+1.03%) |
Dec 11, 2009 | 28.86 | 29.00 | 28.69 | 29.00 | 588,557 | +0.66(+2.33%) |
Dec 10, 2009 | 28.49 | 28.57 | 28.30 | 28.34 | 491,592 | -0.09(-0.32%) |
Dec 09, 2009 | 28.47 | 28.47 | 28.02 | 28.43 | 738,689 | -0.24(-0.84%) |
Dec 08, 2009 | 28.70 | 28.79 | 28.53 | 28.67 | 919,786 | +0.22(+0.77%) |
Dec 07, 2009 | 28.57 | 28.64 | 28.40 | 28.45 | 673,717 | -0.07(-0.25%) |
Dec 04, 2009 | 28.41 | 28.79 | 28.24 | 28.52 | 950,063 | +0.54(+1.93%) |
Dec 03, 2009 | 28.02 | 28.49 | 27.92 | 27.98 | 1,327,130 | +0.98(+3.63%) |
Dec 02, 2009 | 26.89 | 27.09 | 26.76 | 27.00 | 765,700 | -0.44(-1.60%) |
Dec 01, 2009 | 27.10 | 27.52 | 27.04 | 27.44 | 855,791 | +0.75(+2.81%) |
Nov 30, 2009 | 26.81 | 26.94 | 26.48 | 26.69 | 1,126,654 | +0.01(+0.04%) |
Nov 27, 2009 | 26.48 | 27.02 | 26.26 | 26.68 | 507,025 | -0.78(-2.84%) |
Nov 25, 2009 | 27.24 | 27.54 | 27.10 | 27.46 | 693,368 | +0.84(+3.16%) |
Nov 24, 2009 | 26.92 | 26.92 | 26.53 | 26.62 | 1,095,903 | -0.69(-2.53%) |
Nov 23, 2009 | 27.21 | 27.40 | 27.11 | 27.31 | 1,121,695 | +0.51(+1.90%) |
Nov 20, 2009 | 26.91 | 27.00 | 26.59 | 26.80 | 1,004,330 | -0.18(-0.67%) |
Nov 19, 2009 | 27.83 | 27.83 | 26.71 | 26.98 | 1,963,776 | -1.27(-4.50%) |
Nov 18, 2009 | 28.62 | 28.62 | 28.04 | 28.25 | 601,733 | -0.20(-0.70%) |
Nov 17, 2009 | 28.70 | 28.70 | 28.30 | 28.45 | 757,264 | -0.18(-0.63%) |
Nov 16, 2009 | 28.35 | 28.85 | 28.29 | 28.63 | 681,334 | +0.28(+0.99%) |
Nov 13, 2009 | 28.25 | 28.54 | 28.14 | 28.35 | 554,796 | +0.11(+0.39%) |
Nov 12, 2009 | 28.47 | 28.66 | 28.04 | 28.24 | 779,356 | -0.76(-2.62%) |
Nov 11, 2009 | 29.19 | 29.34 | 28.90 | 29.00 | 508,385 | -0.23(-0.79%) |
Nov 10, 2009 | 29.13 | 29.39 | 29.00 | 29.23 | 450,606 | -0.26(-0.88%) |
Nov 09, 2009 | 29.43 | 29.51 | 29.17 | 29.49 | 872,964 | +0.62(+2.15%) |
Nov 06, 2009 | 28.58 | 28.98 | 28.50 | 28.87 | 659,370 | +0.14(+0.49%) |
Nov 05, 2009 | 28.57 | 28.78 | 28.43 | 28.73 | 595,286 | +0.04(+0.14%) |
Nov 04, 2009 | 28.65 | 29.00 | 28.58 | 28.69 | 708,066 | -0.32(-1.10%) |
Nov 03, 2009 | 28.63 | 29.01 | 28.47 | 29.01 | 1,221,249 | +0.11(+0.38%) |