Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.70 | 34.08 | 33.18 | 33.36 | 420,948 | -0.26(-0.78%) |
Jan 28, 2010 | 34.05 | 34.05 | 33.61 | 33.63 | 246,519 | -0.42(-1.23%) |
Jan 27, 2010 | 33.86 | 34.08 | 33.46 | 34.05 | 173,810 | +0.04(+0.11%) |
Jan 26, 2010 | 34.12 | 34.74 | 33.97 | 34.01 | 229,757 | -0.34(-0.98%) |
Jan 25, 2010 | 34.67 | 34.67 | 34.02 | 34.34 | 302,634 | -0.01(-0.03%) |
Jan 22, 2010 | 34.86 | 35.16 | 34.18 | 34.35 | 438,543 | -0.61(-1.73%) |
Jan 21, 2010 | 35.41 | 35.59 | 34.76 | 34.96 | 398,986 | -0.45(-1.26%) |
Jan 20, 2010 | 35.37 | 35.53 | 34.87 | 35.41 | 269,270 | -0.37(-1.04%) |
Jan 19, 2010 | 35.42 | 35.79 | 35.31 | 35.78 | 268,966 | +0.35(+1.00%) |
Jan 15, 2010 | 36.75 | 35.43 | 35.43 | 35.43 | 280,645 | -0.65(-1.81%) |
Jan 14, 2010 | 36.27 | 36.33 | 35.92 | 36.08 | 152,793 | -0.09(-0.26%) |
Jan 13, 2010 | 35.82 | 36.24 | 35.44 | 36.17 | 735,303 | +0.39(+1.09%) |
Jan 12, 2010 | 35.16 | 35.79 | 35.16 | 35.78 | 351,311 | +0.22(+0.63%) |
Jan 11, 2010 | 35.66 | 35.77 | 35.41 | 35.56 | 268,245 | +0.11(+0.31%) |
Jan 08, 2010 | 35.08 | 35.45 | 35.02 | 35.45 | 351,020 | +0.13(+0.37%) |
Jan 07, 2010 | 34.28 | 35.56 | 34.15 | 35.32 | 741,591 | +1.07(+3.12%) |
Jan 06, 2010 | 34.38 | 35.28 | 34.00 | 34.25 | 1,166,630 | +0.48(+1.43%) |
Jan 05, 2010 | 33.33 | 33.92 | 33.30 | 33.76 | 753,180 | +0.28(+0.83%) |
Jan 04, 2010 | 33.35 | 33.79 | 33.24 | 33.49 | 892,129 | +0.36(+1.09%) |
Dec 31, 2009 | 33.59 | 33.12 | 33.12 | 33.12 | 454,066 | -0.38(-1.14%) |
Dec 30, 2009 | 33.97 | 34.01 | 32.97 | 33.50 | 351,915 | -0.35(-1.04%) |
Dec 29, 2009 | 33.77 | 34.11 | 33.62 | 33.86 | 236,379 | +0.07(+0.22%) |
Dec 28, 2009 | 33.56 | 33.80 | 33.47 | 33.78 | 162,494 | +0.22(+0.66%) |
Dec 24, 2009 | 33.68 | 33.80 | 33.46 | 33.56 | 150,783 | +0.04(+0.11%) |
Dec 23, 2009 | 33.07 | 33.62 | 32.90 | 33.52 | 220,917 | +0.66(+2.01%) |
Dec 22, 2009 | 32.97 | 33.18 | 32.70 | 32.86 | 195,536 | +0.02(+0.06%) |
Dec 21, 2009 | 32.66 | 33.28 | 32.59 | 32.84 | 437,243 | +0.46(+1.41%) |
Dec 18, 2009 | 32.69 | 32.69 | 31.97 | 32.39 | 761,302 | +0.02(+0.06%) |
Dec 17, 2009 | 32.00 | 32.45 | 31.81 | 32.37 | 314,542 | +0.33(+1.02%) |
Dec 16, 2009 | 31.99 | 32.31 | 31.75 | 32.04 | 276,413 | +0.22(+0.70%) |
Dec 15, 2009 | 31.86 | 32.14 | 31.63 | 31.82 | 398,537 | -0.19(-0.58%) |
Dec 14, 2009 | 32.02 | 32.06 | 31.91 | 32.01 | 384,227 | +0.30(+0.94%) |
Dec 11, 2009 | 31.52 | 31.91 | 31.40 | 31.71 | 365,595 | +0.40(+1.28%) |
Dec 10, 2009 | 31.60 | 31.80 | 31.09 | 31.31 | 265,137 | -0.21(-0.68%) |
Dec 09, 2009 | 31.21 | 32.03 | 31.12 | 31.52 | 412,495 | +0.72(+2.32%) |
Dec 08, 2009 | 31.03 | 31.41 | 30.56 | 30.81 | 3,940,446 | -0.53(-1.69%) |
Dec 07, 2009 | 31.24 | 31.60 | 31.06 | 31.34 | 264,991 | +0.19(+0.60%) |
Dec 04, 2009 | 31.50 | 31.70 | 30.53 | 31.15 | 249,231 | +0.46(+1.48%) |
Dec 03, 2009 | 31.24 | 31.50 | 30.66 | 30.70 | 391,837 | -0.35(-1.14%) |
Dec 02, 2009 | 30.40 | 31.61 | 30.40 | 31.05 | 537,892 | +0.59(+1.92%) |
Dec 01, 2009 | 30.66 | 30.67 | 29.90 | 30.46 | 691,510 | +0.46(+1.55%) |
Nov 30, 2009 | 29.89 | 30.10 | 29.54 | 30.00 | 484,929 | -0.03(-0.09%) |
Nov 27, 2009 | 30.19 | 30.59 | 29.77 | 30.03 | 204,014 | -0.64(-2.09%) |
Nov 25, 2009 | 30.79 | 30.95 | 30.48 | 30.67 | 340,441 | -1.10(-3.45%) |
Nov 24, 2009 | 32.70 | 32.70 | 30.62 | 31.77 | 1,021,685 | +1.19(+3.89%) |
Nov 23, 2009 | 30.07 | 31.02 | 30.07 | 30.58 | 786,231 | +0.93(+3.13%) |
Nov 20, 2009 | 28.76 | 29.68 | 28.72 | 29.65 | 476,322 | +0.68(+2.34%) |
Nov 19, 2009 | 28.85 | 29.05 | 28.49 | 28.97 | 627,288 | -0.06(-0.19%) |
Nov 18, 2009 | 28.87 | 29.04 | 28.31 | 29.02 | 576,579 | +0.07(+0.22%) |
Nov 17, 2009 | 29.13 | 29.18 | 28.71 | 28.96 | 392,072 | -0.34(-1.17%) |
Nov 16, 2009 | 29.28 | 29.66 | 29.09 | 29.30 | 424,580 | +0.32(+1.09%) |
Nov 13, 2009 | 29.02 | 29.28 | 28.67 | 28.99 | 518,283 | -0.08(-0.29%) |
Nov 12, 2009 | 30.30 | 30.36 | 29.02 | 29.07 | 477,408 | -1.34(-4.40%) |
Nov 11, 2009 | 30.90 | 30.90 | 30.30 | 30.41 | 553,306 | -0.19(-0.61%) |
Nov 10, 2009 | 30.42 | 30.89 | 30.22 | 30.60 | 334,930 | -0.01(-0.03%) |
Nov 09, 2009 | 30.41 | 30.86 | 30.33 | 30.60 | 229,331 | +0.47(+1.57%) |
Nov 06, 2009 | 29.83 | 30.57 | 29.69 | 30.13 | 323,024 | -0.11(-0.37%) |
Nov 05, 2009 | 29.27 | 30.32 | 29.22 | 30.24 | 395,170 | +1.20(+4.13%) |
Nov 04, 2009 | 29.83 | 29.99 | 29.01 | 29.04 | 522,549 | -0.72(-2.40%) |
Nov 03, 2009 | 29.12 | 29.84 | 29.03 | 29.76 | 416,827 | +0.36(+1.23%) |