Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.54 | 30.19 | 29.54 | 29.85 | 121,942 | +0.50(+1.71%) |
Jan 28, 2010 | 30.05 | 30.05 | 29.35 | 29.35 | 98,503 | -0.58(-1.95%) |
Jan 27, 2010 | 29.53 | 29.95 | 29.37 | 29.93 | 104,791 | +0.20(+0.68%) |
Jan 26, 2010 | 30.15 | 30.44 | 29.68 | 29.73 | 64,273 | -0.60(-1.99%) |
Jan 25, 2010 | 30.16 | 30.40 | 29.73 | 30.33 | 85,400 | +0.33(+1.10%) |
Jan 22, 2010 | 30.74 | 31.23 | 29.86 | 30.00 | 141,773 | -0.86(-2.78%) |
Jan 21, 2010 | 31.67 | 31.80 | 30.80 | 30.86 | 88,131 | -0.67(-2.11%) |
Jan 20, 2010 | 32.23 | 32.23 | 31.41 | 31.53 | 96,963 | -0.86(-2.65%) |
Jan 19, 2010 | 31.83 | 32.46 | 31.77 | 32.39 | 138,468 | +0.66(+2.07%) |
Jan 15, 2010 | 32.38 | 31.73 | 31.73 | 31.73 | 232,503 | -0.59(-1.84%) |
Jan 14, 2010 | 31.89 | 32.50 | 31.49 | 32.32 | 182,072 | +0.42(+1.32%) |
Jan 13, 2010 | 32.40 | 32.51 | 31.78 | 31.90 | 242,542 | -0.29(-0.91%) |
Jan 12, 2010 | 32.42 | 32.45 | 31.88 | 32.20 | 136,895 | -0.54(-1.65%) |
Jan 11, 2010 | 32.72 | 32.73 | 31.90 | 32.73 | 125,120 | +0.27(+0.84%) |
Jan 08, 2010 | 32.67 | 33.15 | 32.24 | 32.46 | 210,301 | -0.10(-0.31%) |
Jan 07, 2010 | 31.99 | 32.63 | 31.59 | 32.56 | 186,261 | +0.46(+1.42%) |
Jan 06, 2010 | 32.70 | 33.02 | 31.77 | 32.10 | 524,641 | -0.59(-1.82%) |
Jan 05, 2010 | 33.36 | 33.68 | 31.74 | 32.70 | 330,249 | -0.80(-2.40%) |
Jan 04, 2010 | 33.19 | 33.52 | 32.85 | 33.50 | 170,449 | +0.77(+2.34%) |
Dec 31, 2009 | 33.47 | 32.73 | 32.73 | 32.73 | 79,837 | -0.85(-2.53%) |
Dec 30, 2009 | 32.98 | 33.67 | 32.94 | 33.58 | 117,942 | +0.37(+1.13%) |
Dec 29, 2009 | 33.27 | 33.47 | 32.96 | 33.21 | 65,185 | +0.11(+0.33%) |
Dec 28, 2009 | 34.09 | 34.17 | 32.92 | 33.10 | 211,523 | -0.98(-2.87%) |
Dec 24, 2009 | 33.92 | 34.28 | 33.89 | 34.08 | 21,525 | +0.37(+1.11%) |
Dec 23, 2009 | 33.44 | 33.78 | 33.22 | 33.70 | 152,677 | +0.35(+1.04%) |
Dec 22, 2009 | 33.97 | 34.11 | 33.27 | 33.36 | 122,848 | -0.46(-1.35%) |
Dec 21, 2009 | 33.10 | 34.05 | 32.85 | 33.81 | 127,267 | +0.98(+2.98%) |
Dec 18, 2009 | 32.89 | 33.00 | 32.24 | 32.84 | 263,990 | +0.29(+0.90%) |
Dec 17, 2009 | 32.60 | 32.86 | 32.04 | 32.54 | 121,827 | -0.37(-1.14%) |
Dec 16, 2009 | 33.09 | 33.09 | 32.55 | 32.92 | 125,603 | +0.20(+0.61%) |
Dec 15, 2009 | 32.80 | 33.10 | 32.68 | 32.72 | 126,375 | -0.07(-0.22%) |
Dec 14, 2009 | 32.67 | 32.80 | 32.54 | 32.79 | 134,210 | +0.73(+2.28%) |
Dec 11, 2009 | 31.53 | 32.08 | 31.53 | 32.06 | 106,189 | +0.60(+1.92%) |
Dec 10, 2009 | 32.01 | 32.46 | 31.33 | 31.46 | 184,565 | -0.58(-1.82%) |
Dec 09, 2009 | 31.83 | 32.08 | 31.42 | 32.04 | 112,101 | -0.04(-0.11%) |
Dec 08, 2009 | 32.05 | 32.26 | 31.52 | 32.08 | 110,850 | -0.29(-0.90%) |
Dec 07, 2009 | 32.12 | 32.76 | 32.10 | 32.37 | 205,718 | +0.15(+0.45%) |
Dec 04, 2009 | 31.93 | 32.94 | 31.74 | 32.22 | 214,875 | +0.59(+1.88%) |
Dec 03, 2009 | 31.81 | 32.24 | 31.60 | 31.63 | 171,179 | -0.16(-0.52%) |
Dec 02, 2009 | 31.64 | 32.19 | 31.63 | 31.79 | 179,644 | +0.17(+0.55%) |
Dec 01, 2009 | 31.37 | 32.20 | 31.08 | 31.62 | 368,201 | +1.12(+3.68%) |
Nov 30, 2009 | 30.42 | 30.53 | 30.13 | 30.50 | 334,481 | +0.12(+0.39%) |
Nov 27, 2009 | 30.26 | 30.69 | 29.99 | 30.38 | 141,923 | -0.46(-1.48%) |
Nov 25, 2009 | 29.90 | 30.93 | 29.90 | 30.84 | 360,581 | +1.19(+4.00%) |
Nov 24, 2009 | 29.22 | 29.69 | 29.11 | 29.65 | 395,423 | +0.50(+1.72%) |
Nov 23, 2009 | 29.27 | 29.66 | 29.02 | 29.15 | 224,715 | +0.28(+0.98%) |
Nov 20, 2009 | 28.91 | 29.04 | 28.74 | 28.86 | 235,914 | -0.16(-0.57%) |
Nov 19, 2009 | 29.13 | 29.20 | 28.78 | 29.03 | 380,190 | -0.19(-0.66%) |
Nov 18, 2009 | 29.29 | 29.49 | 29.08 | 29.22 | 494,343 | +0.02(+0.06%) |
Nov 17, 2009 | 29.47 | 29.64 | 28.84 | 29.20 | 599,448 | -0.47(-1.57%) |
Nov 16, 2009 | 30.68 | 30.68 | 28.90 | 29.67 | 866,960 | -0.71(-2.34%) |
Nov 13, 2009 | 29.49 | 30.55 | 29.08 | 30.38 | 2,741,829 | -3.73(-10.95%) |
Nov 12, 2009 | 35.10 | 35.34 | 33.59 | 34.11 | 493,840 | -1.41(-3.96%) |
Nov 11, 2009 | 37.13 | 37.15 | 35.50 | 35.52 | 350,036 | -1.08(-2.94%) |
Nov 10, 2009 | 37.62 | 37.93 | 36.52 | 36.60 | 219,294 | -1.31(-3.45%) |
Nov 09, 2009 | 38.48 | 38.48 | 37.78 | 37.90 | 134,728 | -0.08(-0.22%) |
Nov 06, 2009 | 37.78 | 38.57 | 37.78 | 37.99 | 177,001 | +0.39(+1.04%) |
Nov 05, 2009 | 36.94 | 38.35 | 36.65 | 37.59 | 226,309 | +1.21(+3.34%) |
Nov 04, 2009 | 37.47 | 37.47 | 36.29 | 36.38 | 197,419 | -0.84(-2.26%) |
Nov 03, 2009 | 36.26 | 37.40 | 36.11 | 37.22 | 273,255 | +0.85(+2.33%) |