Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.31 | 31.92 | 29.59 | 29.80 | 40,552 | -1.52(-4.84%) |
Jan 28, 2010 | 31.99 | 32.24 | 30.97 | 31.31 | 20,024 | -0.53(-1.66%) |
Jan 27, 2010 | 30.29 | 32.24 | 30.29 | 31.84 | 17,554 | +1.37(+4.50%) |
Jan 26, 2010 | 31.21 | 31.80 | 30.47 | 30.47 | 38,387 | -0.90(-2.87%) |
Jan 25, 2010 | 31.77 | 31.96 | 30.81 | 31.37 | 31,680 | -0.17(-0.53%) |
Jan 22, 2010 | 31.97 | 32.41 | 31.44 | 31.54 | 25,178 | -0.46(-1.43%) |
Jan 21, 2010 | 32.52 | 32.79 | 31.99 | 31.99 | 17,731 | -0.52(-1.61%) |
Jan 20, 2010 | 32.78 | 32.78 | 32.24 | 32.52 | 13,139 | -0.50(-1.52%) |
Jan 19, 2010 | 32.76 | 33.03 | 32.25 | 33.02 | 23,676 | +0.26(+0.80%) |
Jan 15, 2010 | 33.25 | 32.76 | 32.76 | 32.76 | 43,005 | -0.40(-1.20%) |
Jan 14, 2010 | 33.15 | 33.29 | 32.84 | 33.16 | 27,291 | -0.18(-0.54%) |
Jan 13, 2010 | 33.16 | 33.48 | 32.97 | 33.34 | 9,691 | +0.40(+1.21%) |
Jan 12, 2010 | 33.49 | 33.96 | 32.83 | 32.94 | 24,434 | -0.90(-2.66%) |
Jan 11, 2010 | 34.41 | 34.46 | 33.76 | 33.84 | 28,398 | -0.29(-0.85%) |
Jan 08, 2010 | 34.23 | 34.27 | 33.43 | 34.13 | 34,519 | -0.32(-0.93%) |
Jan 07, 2010 | 34.43 | 34.84 | 33.92 | 34.45 | 17,931 | +0.07(+0.19%) |
Jan 06, 2010 | 35.09 | 35.09 | 34.30 | 34.38 | 26,464 | -0.73(-2.07%) |
Jan 05, 2010 | 35.45 | 35.95 | 34.72 | 35.11 | 38,193 | -0.33(-0.92%) |
Jan 04, 2010 | 35.56 | 36.14 | 35.18 | 35.43 | 28,709 | +0.40(+1.14%) |
Dec 31, 2009 | 35.30 | 35.03 | 35.03 | 35.03 | 41,213 | -0.72(-2.01%) |
Dec 30, 2009 | 34.89 | 35.75 | 34.40 | 35.75 | 40,099 | +0.82(+2.35%) |
Dec 29, 2009 | 34.40 | 35.21 | 34.40 | 34.93 | 13,949 | +0.72(+2.10%) |
Dec 28, 2009 | 34.46 | 34.46 | 33.74 | 34.21 | 12,432 | -0.24(-0.69%) |
Dec 24, 2009 | 34.29 | 34.76 | 34.29 | 34.45 | 18,770 | +0.39(+1.15%) |
Dec 23, 2009 | 32.97 | 34.37 | 32.97 | 34.06 | 14,672 | +1.18(+3.60%) |
Dec 22, 2009 | 33.37 | 33.53 | 32.59 | 32.88 | 39,801 | -0.35(-1.05%) |
Dec 21, 2009 | 34.11 | 34.61 | 32.75 | 33.23 | 35,639 | -0.80(-2.35%) |
Dec 18, 2009 | 33.75 | 34.03 | 33.10 | 34.03 | 98,110 | +0.65(+1.96%) |
Dec 17, 2009 | 33.39 | 33.50 | 33.05 | 33.37 | 29,516 | -0.15(-0.45%) |
Dec 16, 2009 | 33.63 | 34.08 | 33.23 | 33.53 | 49,946 | +0.13(+0.39%) |
Dec 15, 2009 | 33.42 | 34.03 | 33.21 | 33.39 | 27,874 | +0.04(+0.13%) |
Dec 14, 2009 | 32.42 | 33.38 | 32.28 | 33.35 | 59,490 | +0.56(+1.70%) |
Dec 11, 2009 | 33.10 | 33.10 | 32.68 | 32.79 | 4,020 | -0.22(-0.66%) |
Dec 10, 2009 | 33.17 | 34.03 | 32.57 | 33.01 | 51,577 | +0.08(+0.24%) |
Dec 09, 2009 | 33.61 | 34.71 | 32.29 | 32.93 | 29,943 | -0.68(-2.03%) |
Dec 08, 2009 | 33.58 | 34.18 | 33.43 | 33.61 | 20,140 | -0.33(-0.96%) |
Dec 07, 2009 | 33.74 | 34.21 | 33.24 | 33.94 | 17,284 | +0.25(+0.73%) |
Dec 04, 2009 | 34.10 | 34.32 | 33.40 | 33.69 | 40,904 | +0.25(+0.76%) |
Dec 03, 2009 | 32.97 | 34.43 | 32.97 | 33.44 | 36,195 | +0.55(+1.68%) |
Dec 02, 2009 | 33.52 | 33.72 | 32.10 | 32.89 | 42,231 | -0.62(-1.84%) |
Dec 01, 2009 | 33.57 | 33.79 | 32.99 | 33.50 | 29,659 | +0.18(+0.54%) |
Nov 30, 2009 | 32.68 | 33.37 | 32.56 | 33.32 | 45,968 | +0.57(+1.75%) |
Nov 27, 2009 | 34.72 | 34.72 | 32.75 | 32.75 | 13,554 | -3.41(-9.43%) |
Nov 25, 2009 | 36.67 | 37.23 | 35.73 | 36.16 | 38,122 | -0.44(-1.21%) |
Nov 24, 2009 | 37.23 | 37.23 | 35.98 | 36.60 | 23,095 | -0.70(-1.89%) |
Nov 23, 2009 | 36.70 | 37.67 | 36.30 | 37.30 | 36,443 | +1.02(+2.80%) |
Nov 20, 2009 | 36.02 | 36.35 | 36.02 | 36.29 | 22,743 | -0.02(-0.06%) |
Nov 19, 2009 | 36.46 | 36.46 | 35.74 | 36.31 | 33,108 | -0.36(-0.99%) |
Nov 18, 2009 | 36.86 | 36.86 | 36.01 | 36.67 | 51,134 | -0.28(-0.75%) |
Nov 17, 2009 | 36.90 | 36.96 | 35.93 | 36.95 | 31,213 | -0.02(-0.06%) |
Nov 16, 2009 | 36.43 | 37.46 | 36.43 | 36.97 | 24,632 | +0.96(+2.68%) |
Nov 13, 2009 | 36.06 | 36.57 | 35.19 | 36.01 | 50,755 | +0.47(+1.33%) |
Nov 12, 2009 | 36.06 | 36.99 | 35.51 | 35.53 | 19,863 | -0.63(-1.75%) |
Nov 11, 2009 | 35.55 | 37.44 | 35.45 | 36.17 | 32,730 | +0.99(+2.83%) |
Nov 10, 2009 | 34.59 | 35.27 | 34.42 | 35.17 | 23,933 | +0.30(+0.85%) |
Nov 09, 2009 | 34.17 | 34.87 | 34.08 | 34.87 | 41,506 | +0.90(+2.65%) |
Nov 06, 2009 | 32.48 | 33.98 | 32.13 | 33.98 | 86,263 | +1.01(+3.06%) |
Nov 05, 2009 | 31.22 | 32.97 | 31.22 | 32.97 | 23,437 | +2.10(+6.82%) |
Nov 04, 2009 | 31.76 | 32.49 | 30.67 | 30.86 | 39,865 | -0.62(-1.98%) |
Nov 03, 2009 | 30.88 | 31.57 | 30.20 | 31.49 | 36,369 | +0.25(+0.79%) |