Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.73 | 34.11 | 32.60 | 32.66 | 3,021,020 | -0.81(-2.43%) |
Jan 28, 2010 | 34.41 | 34.77 | 32.31 | 33.47 | 4,911,027 | +0.23(+0.68%) |
Jan 27, 2010 | 33.28 | 34.45 | 32.44 | 33.25 | 2,838,776 | -0.33(-0.98%) |
Jan 26, 2010 | 33.79 | 34.24 | 33.15 | 33.58 | 1,978,382 | -3.65(-9.81%) |
Jan 25, 2010 | 37.46 | 37.97 | 36.76 | 37.23 | 1,784,197 | +2.85(+8.28%) |
Jan 22, 2010 | 35.71 | 36.07 | 34.37 | 34.38 | 3,371,206 | -1.42(-3.96%) |
Jan 21, 2010 | 35.96 | 36.39 | 35.37 | 35.80 | 2,402,002 | -1.10(-2.97%) |
Jan 20, 2010 | 35.91 | 36.93 | 35.60 | 36.90 | 3,312,969 | -4.01(-9.81%) |
Jan 19, 2010 | 39.81 | 40.94 | 39.47 | 40.91 | 2,987,861 | +4.36(+11.92%) |
Jan 15, 2010 | 37.51 | 37.94 | 36.02 | 36.55 | 3,130,086 | -0.88(-2.34%) |
Jan 14, 2010 | 37.58 | 37.58 | 36.35 | 37.43 | 3,302,752 | -0.01(-0.02%) |
Jan 13, 2010 | 39.12 | 39.24 | 36.63 | 37.44 | 5,765,290 | -2.46(-6.16%) |
Jan 12, 2010 | 40.72 | 41.81 | 39.15 | 39.89 | 4,859,686 | -4.34(-9.81%) |
Jan 11, 2010 | 45.15 | 46.35 | 43.41 | 44.23 | 4,382,931 | +5.35(+13.76%) |
Jan 08, 2010 | 38.24 | 38.95 | 37.98 | 38.88 | 3,793,804 | +0.55(+1.43%) |
Jan 07, 2010 | 37.50 | 38.46 | 37.36 | 38.34 | 3,736,589 | +0.91(+2.43%) |
Jan 06, 2010 | 37.29 | 37.73 | 36.86 | 37.43 | 3,631,227 | +0.41(+1.10%) |
Jan 05, 2010 | 35.81 | 37.08 | 35.76 | 37.02 | 3,004,417 | -4.03(-9.81%) |
Jan 04, 2010 | 39.71 | 41.12 | 39.65 | 41.05 | 2,709,589 | +5.99(+17.09%) |
Jan 01, 2010 | 35.66 | 35.94 | 35.04 | 35.06 | 1,080,823 | -0.62(-1.73%) |
Dec 31, 2009 | 34.77 | 35.69 | 34.66 | 35.67 | 1,384,266 | +0.58(+1.65%) |
Dec 30, 2009 | 35.24 | 35.36 | 34.77 | 35.09 | 1,372,900 | +0.09(+0.27%) |
Dec 29, 2009 | 35.83 | 36.26 | 34.78 | 35.00 | 1,820,019 | -3.81(-9.81%) |
Dec 28, 2009 | 39.73 | 40.21 | 38.56 | 38.81 | 1,641,388 | +3.00(+8.38%) |
Dec 25, 2009 | 34.91 | 35.97 | 34.86 | 35.81 | 1,260,386 | +1.18(+3.41%) |
Dec 24, 2009 | 33.45 | 34.77 | 33.41 | 34.62 | 2,006,223 | +1.30(+3.90%) |
Dec 23, 2009 | 33.62 | 33.62 | 32.73 | 33.33 | 2,163,947 | -0.06(-0.19%) |
Dec 22, 2009 | 32.45 | 33.69 | 32.42 | 33.39 | 2,561,003 | -3.49(-9.47%) |
Dec 21, 2009 | 35.98 | 37.35 | 35.94 | 36.88 | 2,309,677 | +5.40(+17.16%) |
Dec 18, 2009 | 30.73 | 31.99 | 30.48 | 31.48 | 5,221,494 | +1.68(+5.62%) |
Dec 17, 2009 | 29.77 | 30.32 | 29.53 | 29.80 | 2,177,261 | +0.19(+0.63%) |
Dec 16, 2009 | 29.18 | 30.04 | 29.05 | 29.61 | 2,729,916 | +0.31(+1.06%) |
Dec 15, 2009 | 28.59 | 29.35 | 28.49 | 29.30 | 2,196,380 | -3.34(-10.23%) |
Dec 14, 2009 | 32.37 | 32.70 | 32.30 | 32.64 | 1,971,515 | +4.86(+17.49%) |
Dec 11, 2009 | 27.85 | 28.07 | 27.53 | 27.78 | 1,886,753 | +0.18(+0.65%) |
Dec 10, 2009 | 26.84 | 27.69 | 26.54 | 27.60 | 2,155,318 | +0.72(+2.67%) |
Dec 09, 2009 | 27.08 | 27.50 | 26.74 | 26.89 | 2,277,347 | -0.40(-1.46%) |
Dec 08, 2009 | 27.46 | 27.85 | 27.17 | 27.28 | 2,013,016 | -3.11(-10.23%) |
Dec 07, 2009 | 30.59 | 31.03 | 30.26 | 30.39 | 1,806,930 | +3.22(+11.85%) |
Dec 04, 2009 | 27.74 | 27.92 | 27.08 | 27.18 | 2,294,412 | -0.44(-1.58%) |
Dec 03, 2009 | 27.47 | 28.21 | 27.24 | 27.61 | 2,568,239 | +0.48(+1.75%) |
Dec 02, 2009 | 27.06 | 27.58 | 26.96 | 27.14 | 3,013,623 | +0.62(+2.32%) |
Dec 01, 2009 | 26.89 | 27.04 | 26.28 | 26.52 | 2,048,816 | -3.02(-10.23%) |
Nov 30, 2009 | 29.95 | 30.13 | 29.28 | 29.54 | 1,839,093 | -0.14(-0.47%) |
Nov 27, 2009 | 29.38 | 29.94 | 28.75 | 29.68 | 909,861 | +2.13(+7.75%) |
Nov 26, 2009 | 27.30 | 27.63 | 27.15 | 27.55 | 1,876,360 | +0.33(+1.20%) |
Nov 25, 2009 | 27.06 | 27.30 | 26.69 | 27.22 | 2,164,942 | +0.12(+0.46%) |
Nov 24, 2009 | 27.23 | 27.74 | 26.86 | 27.10 | 2,101,170 | -3.09(-10.23%) |
Nov 23, 2009 | 30.33 | 30.90 | 29.92 | 30.19 | 1,886,024 | +3.81(+14.46%) |
Nov 20, 2009 | 26.61 | 26.65 | 25.59 | 26.37 | 2,951,004 | -0.62(-2.31%) |
Nov 19, 2009 | 27.26 | 27.52 | 26.79 | 27.00 | 2,497,023 | -0.26(-0.94%) |
Nov 18, 2009 | 26.61 | 27.28 | 26.36 | 27.25 | 1,890,218 | +0.48(+1.81%) |
Nov 17, 2009 | 25.55 | 26.99 | 25.55 | 26.77 | 3,502,378 | -3.05(-10.23%) |
Nov 16, 2009 | 28.47 | 30.07 | 28.47 | 29.82 | 3,143,927 | +4.70(+18.69%) |
Nov 13, 2009 | 25.68 | 26.01 | 25.02 | 25.13 | 1,981,322 | -0.88(-3.39%) |
Nov 12, 2009 | 26.20 | 26.44 | 25.87 | 26.01 | 2,113,872 | +0.42(+1.65%) |
Nov 11, 2009 | 26.19 | 26.33 | 25.29 | 25.59 | 2,885,435 | -0.79(-2.98%) |
Nov 10, 2009 | 25.80 | 26.43 | 25.80 | 26.37 | 3,644,935 | -3.01(-10.23%) |
Nov 09, 2009 | 28.74 | 29.44 | 28.74 | 29.38 | 3,271,868 | +3.84(+15.04%) |
Nov 06, 2009 | 24.87 | 25.54 | 24.65 | 25.54 | 2,165,840 | +1.06(+4.33%) |
Nov 05, 2009 | 25.06 | 25.39 | 24.33 | 24.48 | 2,909,558 | -0.07(-0.29%) |
Nov 04, 2009 | 23.86 | 25.02 | 23.61 | 24.55 | 3,318,500 | +0.11(+0.45%) |
Nov 03, 2009 | 24.36 | 25.16 | 23.85 | 24.44 | 4,144,983 | -2.79(-10.23%) |