Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.00 | 34.25 | 33.00 | 33.70 | 41,823 | +0.37(+1.12%) |
Jan 28, 2010 | 34.05 | 34.36 | 33.24 | 33.33 | 26,209 | -0.65(-1.93%) |
Jan 27, 2010 | 33.05 | 34.01 | 33.05 | 33.98 | 23,954 | +0.77(+2.33%) |
Jan 26, 2010 | 33.46 | 34.20 | 33.19 | 33.21 | 35,295 | -0.28(-0.84%) |
Jan 25, 2010 | 33.17 | 33.63 | 32.97 | 33.49 | 33,259 | +0.41(+1.23%) |
Jan 22, 2010 | 33.34 | 33.90 | 32.99 | 33.08 | 40,300 | -0.22(-0.66%) |
Jan 21, 2010 | 33.90 | 34.09 | 33.28 | 33.30 | 58,784 | -0.59(-1.73%) |
Jan 20, 2010 | 34.08 | 34.61 | 33.76 | 33.89 | 48,177 | -0.59(-1.70%) |
Jan 19, 2010 | 34.04 | 34.67 | 34.04 | 34.47 | 39,543 | +0.43(+1.27%) |
Jan 15, 2010 | 34.76 | 34.04 | 34.04 | 34.04 | 58,136 | -0.56(-1.62%) |
Jan 14, 2010 | 34.56 | 34.75 | 34.39 | 34.60 | 16,452 | +0.03(+0.07%) |
Jan 13, 2010 | 34.01 | 34.71 | 33.90 | 34.58 | 38,299 | +0.60(+1.78%) |
Jan 12, 2010 | 33.63 | 34.15 | 33.57 | 33.97 | 28,039 | +0.01(+0.03%) |
Jan 11, 2010 | 33.20 | 34.00 | 33.20 | 33.96 | 37,464 | +0.08(+0.23%) |
Jan 08, 2010 | 33.89 | 34.02 | 33.67 | 33.89 | 21,318 | -0.06(-0.18%) |
Jan 07, 2010 | 34.02 | 34.02 | 33.52 | 33.95 | 73,845 | +0.09(+0.28%) |
Jan 06, 2010 | 34.01 | 34.05 | 33.71 | 33.85 | 47,748 | -0.24(-0.70%) |
Jan 05, 2010 | 34.69 | 34.69 | 34.00 | 34.09 | 73,966 | -0.73(-2.10%) |
Jan 04, 2010 | 34.86 | 35.20 | 34.06 | 34.82 | 52,252 | +0.29(+0.84%) |
Dec 31, 2009 | 35.48 | 34.53 | 34.53 | 34.53 | 41,895 | -0.93(-2.64%) |
Dec 30, 2009 | 35.36 | 35.59 | 35.02 | 35.47 | 30,060 | +0.05(+0.14%) |
Dec 29, 2009 | 35.23 | 35.62 | 35.11 | 35.42 | 23,128 | +0.32(+0.92%) |
Dec 28, 2009 | 35.01 | 35.16 | 34.72 | 35.09 | 16,577 | +0.11(+0.32%) |
Dec 24, 2009 | 34.72 | 35.04 | 34.69 | 34.98 | 10,943 | +0.39(+1.13%) |
Dec 23, 2009 | 34.21 | 34.95 | 34.21 | 34.59 | 30,230 | +0.50(+1.47%) |
Dec 22, 2009 | 34.30 | 34.64 | 34.08 | 34.09 | 45,688 | -0.09(-0.27%) |
Dec 21, 2009 | 33.39 | 34.24 | 33.34 | 34.18 | 50,860 | +0.93(+2.81%) |
Dec 18, 2009 | 33.43 | 33.43 | 32.71 | 33.25 | 224,709 | +0.14(+0.41%) |
Dec 17, 2009 | 33.24 | 33.24 | 32.66 | 33.11 | 32,204 | -0.25(-0.74%) |
Dec 16, 2009 | 33.59 | 33.61 | 32.59 | 33.36 | 53,841 | -0.01(-0.03%) |
Dec 15, 2009 | 33.90 | 34.03 | 33.35 | 33.37 | 51,462 | -0.72(-2.12%) |
Dec 14, 2009 | 33.73 | 34.09 | 33.53 | 34.09 | 18,993 | +0.40(+1.19%) |
Dec 11, 2009 | 33.55 | 33.72 | 33.24 | 33.69 | 18,191 | +0.39(+1.17%) |
Dec 10, 2009 | 33.74 | 33.82 | 33.22 | 33.30 | 25,625 | -0.41(-1.21%) |
Dec 09, 2009 | 33.73 | 33.93 | 33.32 | 33.71 | 22,404 | +0.11(+0.33%) |
Dec 08, 2009 | 33.88 | 34.13 | 33.21 | 33.60 | 34,914 | -0.61(-1.79%) |
Dec 07, 2009 | 34.15 | 34.37 | 33.82 | 34.21 | 28,351 | -0.04(-0.12%) |
Dec 04, 2009 | 33.96 | 34.35 | 33.22 | 34.25 | 38,194 | +0.83(+2.49%) |
Dec 03, 2009 | 34.06 | 34.35 | 33.32 | 33.42 | 45,875 | -0.62(-1.82%) |
Dec 02, 2009 | 33.84 | 34.49 | 33.84 | 34.04 | 35,993 | +0.13(+0.38%) |
Dec 01, 2009 | 34.30 | 34.69 | 33.34 | 33.91 | 140,123 | -0.04(-0.13%) |
Nov 30, 2009 | 33.22 | 33.98 | 32.69 | 33.96 | 84,819 | +1.07(+3.26%) |
Nov 27, 2009 | 32.74 | 33.61 | 32.74 | 32.88 | 25,701 | -0.83(-2.47%) |
Nov 25, 2009 | 34.18 | 34.47 | 33.72 | 33.72 | 10,398 | -0.38(-1.12%) |
Nov 24, 2009 | 34.64 | 34.70 | 33.96 | 34.10 | 34,746 | -0.61(-1.76%) |
Nov 23, 2009 | 34.41 | 34.94 | 34.40 | 34.71 | 27,496 | +0.82(+2.43%) |
Nov 20, 2009 | 33.50 | 34.43 | 33.50 | 33.89 | 41,138 | +0.06(+0.18%) |
Nov 19, 2009 | 34.37 | 34.57 | 33.68 | 33.83 | 49,905 | -0.41(-1.19%) |
Nov 18, 2009 | 34.02 | 34.25 | 34.00 | 34.24 | 15,976 | +0.22(+0.65%) |
Nov 17, 2009 | 33.58 | 34.17 | 33.58 | 34.01 | 29,523 | -0.14(-0.40%) |
Nov 16, 2009 | 33.59 | 34.27 | 33.22 | 34.15 | 43,276 | +0.92(+2.76%) |
Nov 13, 2009 | 33.12 | 33.37 | 32.75 | 33.23 | 60,067 | +0.28(+0.85%) |
Nov 12, 2009 | 33.37 | 33.46 | 32.84 | 32.95 | 48,585 | -0.38(-1.15%) |
Nov 11, 2009 | 34.00 | 34.00 | 32.96 | 33.34 | 54,154 | -0.26(-0.78%) |
Nov 10, 2009 | 33.71 | 34.08 | 33.56 | 33.60 | 78,766 | -0.48(-1.40%) |
Nov 09, 2009 | 33.83 | 34.17 | 33.54 | 34.07 | 94,941 | +0.64(+1.91%) |
Nov 06, 2009 | 33.31 | 34.24 | 33.22 | 33.44 | 51,111 | -0.35(-1.03%) |
Nov 05, 2009 | 33.82 | 34.35 | 33.22 | 33.79 | 82,806 | +0.65(+1.95%) |
Nov 04, 2009 | 33.45 | 33.60 | 32.91 | 33.14 | 69,505 | -0.23(-0.69%) |
Nov 03, 2009 | 32.98 | 33.43 | 32.94 | 33.37 | 50,866 | +0.24(+0.72%) |