Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.49 | 39.67 | 38.80 | 39.05 | 91,804 | -0.22(-0.56%) |
Jan 28, 2010 | 39.22 | 39.63 | 38.44 | 39.27 | 98,735 | +0.22(+0.56%) |
Jan 27, 2010 | 38.68 | 39.11 | 38.23 | 39.05 | 41,588 | +0.32(+0.83%) |
Jan 26, 2010 | 40.07 | 40.07 | 38.70 | 38.73 | 61,130 | -1.32(-3.30%) |
Jan 25, 2010 | 39.97 | 40.65 | 39.52 | 40.05 | 75,917 | +0.39(+0.98%) |
Jan 22, 2010 | 38.95 | 39.94 | 38.87 | 39.66 | 81,713 | +0.71(+1.82%) |
Jan 21, 2010 | 40.46 | 40.58 | 38.66 | 38.95 | 110,548 | -1.34(-3.33%) |
Jan 20, 2010 | 41.31 | 41.31 | 39.72 | 40.29 | 98,722 | -1.18(-2.85%) |
Jan 19, 2010 | 40.37 | 41.52 | 40.37 | 41.47 | 84,187 | +1.10(+2.72%) |
Jan 15, 2010 | 41.97 | 40.37 | 40.37 | 40.37 | 105,400 | -1.48(-3.54%) |
Jan 14, 2010 | 41.68 | 42.07 | 41.56 | 41.85 | 36,517 | +0.04(+0.10%) |
Jan 13, 2010 | 42.11 | 42.15 | 41.55 | 41.81 | 69,730 | -0.06(-0.14%) |
Jan 12, 2010 | 41.67 | 42.02 | 41.42 | 41.87 | 115,591 | -0.14(-0.33%) |
Jan 11, 2010 | 40.99 | 42.05 | 40.38 | 42.01 | 151,954 | +1.25(+3.07%) |
Jan 08, 2010 | 40.27 | 41.38 | 40.05 | 40.76 | 94,907 | +0.50(+1.24%) |
Jan 07, 2010 | 40.87 | 40.91 | 39.18 | 40.26 | 161,622 | -0.76(-1.85%) |
Jan 06, 2010 | 41.57 | 42.48 | 40.66 | 41.02 | 176,361 | -0.56(-1.35%) |
Jan 05, 2010 | 38.99 | 42.50 | 38.64 | 41.58 | 379,485 | +2.43(+6.21%) |
Jan 04, 2010 | 37.63 | 39.15 | 37.42 | 39.15 | 148,280 | +1.85(+4.96%) |
Dec 31, 2009 | 38.02 | 37.30 | 37.30 | 37.30 | 39,900 | -0.83(-2.18%) |
Dec 30, 2009 | 37.68 | 38.13 | 37.30 | 38.13 | 78,366 | +0.42(+1.11%) |
Dec 29, 2009 | 37.96 | 38.08 | 37.50 | 37.71 | 44,785 | -0.08(-0.21%) |
Dec 28, 2009 | 37.89 | 37.93 | 37.41 | 37.79 | 41,472 | -0.10(-0.26%) |
Dec 24, 2009 | 38.07 | 38.07 | 37.58 | 37.89 | 13,869 | +0.10(+0.26%) |
Dec 23, 2009 | 37.80 | 37.90 | 37.54 | 37.79 | 38,477 | +0.21(+0.56%) |
Dec 22, 2009 | 37.62 | 37.65 | 37.05 | 37.58 | 73,788 | +0.16(+0.43%) |
Dec 21, 2009 | 37.51 | 38.17 | 37.32 | 37.42 | 106,554 | +0.02(+0.05%) |
Dec 18, 2009 | 37.84 | 37.99 | 36.81 | 37.40 | 161,676 | -0.05(-0.13%) |
Dec 17, 2009 | 37.44 | 37.73 | 36.75 | 37.45 | 70,338 | -0.21(-0.56%) |
Dec 16, 2009 | 38.46 | 38.47 | 37.53 | 37.66 | 83,622 | -0.53(-1.39%) |
Dec 15, 2009 | 38.40 | 38.80 | 37.91 | 38.19 | 140,751 | -0.05(-0.13%) |
Dec 14, 2009 | 38.08 | 38.55 | 38.00 | 38.24 | 125,927 | +1.28(+3.46%) |
Dec 11, 2009 | 36.76 | 37.28 | 36.04 | 36.96 | 117,214 | +0.24(+0.65%) |
Dec 10, 2009 | 37.96 | 38.43 | 36.36 | 36.72 | 146,860 | -1.28(-3.37%) |
Dec 09, 2009 | 38.10 | 38.91 | 37.59 | 38.00 | 271,145 | -0.03(-0.08%) |
Dec 08, 2009 | 37.45 | 38.27 | 37.02 | 38.03 | 155,271 | +0.43(+1.14%) |
Dec 07, 2009 | 35.82 | 37.62 | 35.75 | 37.60 | 166,856 | +1.95(+5.47%) |
Dec 04, 2009 | 35.84 | 36.55 | 35.47 | 35.65 | 161,543 | +0.47(+1.34%) |
Dec 03, 2009 | 35.42 | 35.49 | 35.01 | 35.18 | 169,141 | -0.03(-0.09%) |
Dec 02, 2009 | 34.88 | 35.56 | 34.70 | 35.21 | 173,524 | +0.54(+1.56%) |
Dec 01, 2009 | 35.17 | 35.54 | 34.34 | 34.67 | 286,175 | -0.15(-0.43%) |
Nov 30, 2009 | 35.85 | 36.01 | 33.91 | 34.82 | 152,099 | -0.97(-2.71%) |
Nov 27, 2009 | 35.41 | 36.14 | 35.40 | 35.79 | 64,050 | -0.61(-1.68%) |
Nov 25, 2009 | 36.45 | 36.59 | 36.00 | 36.40 | 63,844 | +0.05(+0.14%) |
Nov 24, 2009 | 35.48 | 36.44 | 35.48 | 36.35 | 105,832 | +0.58(+1.62%) |
Nov 23, 2009 | 35.43 | 36.11 | 35.39 | 35.77 | 111,030 | +0.86(+2.46%) |
Nov 20, 2009 | 34.13 | 35.03 | 33.76 | 34.91 | 123,285 | +0.66(+1.93%) |
Nov 19, 2009 | 35.03 | 35.03 | 34.00 | 34.25 | 95,672 | -1.19(-3.36%) |
Nov 18, 2009 | 36.10 | 36.10 | 34.90 | 35.44 | 67,632 | -0.46(-1.28%) |
Nov 17, 2009 | 36.01 | 36.13 | 35.50 | 35.90 | 82,138 | -0.05(-0.14%) |
Nov 16, 2009 | 34.41 | 36.06 | 34.25 | 35.95 | 101,914 | +1.76(+5.15%) |
Nov 13, 2009 | 34.12 | 34.97 | 33.97 | 34.19 | 100,371 | +0.11(+0.32%) |
Nov 12, 2009 | 35.34 | 35.67 | 34.00 | 34.08 | 77,847 | -1.26(-3.57%) |
Nov 11, 2009 | 34.96 | 35.48 | 34.93 | 35.34 | 52,255 | +0.53(+1.52%) |
Nov 10, 2009 | 35.12 | 35.46 | 34.52 | 34.81 | 99,412 | -0.44(-1.25%) |
Nov 09, 2009 | 34.57 | 35.25 | 34.22 | 35.25 | 76,891 | +1.00(+2.92%) |
Nov 06, 2009 | 34.22 | 35.16 | 33.95 | 34.25 | 112,519 | -0.36(-1.04%) |
Nov 05, 2009 | 33.92 | 34.68 | 33.73 | 34.61 | 107,453 | +0.84(+2.49%) |
Nov 04, 2009 | 34.61 | 34.75 | 33.70 | 33.77 | 154,929 | -0.84(-2.43%) |
Nov 03, 2009 | 34.49 | 34.84 | 34.19 | 34.61 | 92,347 | -0.13(-0.37%) |