Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.95 | 33.95 | 33.61 | 33.61 | 2,056 | -0.32(-0.94%) |
Jan 28, 2010 | 33.65 | 34.15 | 33.65 | 33.93 | 1,075 | +0.39(+1.16%) |
Jan 27, 2010 | 32.96 | 33.94 | 32.96 | 33.54 | 2,060 | +0.58(+1.76%) |
Jan 26, 2010 | 33.02 | 33.02 | 32.96 | 32.96 | 834 | -0.05(-0.15%) |
Jan 25, 2010 | 33.00 | 33.01 | 32.78 | 33.01 | 1,271 | +0.23(+0.70%) |
Jan 22, 2010 | 33.15 | 33.15 | 32.78 | 32.78 | 600 | -0.18(-0.55%) |
Jan 21, 2010 | 32.73 | 33.07 | 32.59 | 32.96 | 1,033 | +0.73(+2.26%) |
Jan 20, 2010 | 32.58 | 32.60 | 32.23 | 32.23 | 2,555 | -0.12(-0.37%) |
Jan 19, 2010 | 31.90 | 32.35 | 31.90 | 32.35 | 973 | +0.45(+1.41%) |
Jan 18, 2010 | 32.00 | 32.08 | 31.73 | 31.90 | 3,000 | -0.44(-1.36%) |
Jan 15, 2010 | 32.00 | 32.34 | 31.90 | 32.34 | 1,737 | +0.34(+1.06%) |
Jan 14, 2010 | 32.06 | 32.06 | 32.00 | 32.00 | 560 | -0.80(-2.44%) |
Jan 13, 2010 | 32.75 | 32.84 | 32.12 | 32.80 | 2,886 | +0.30(+0.92%) |
Jan 12, 2010 | 32.55 | 32.88 | 32.45 | 32.50 | 2,818 | -0.15(-0.46%) |
Jan 11, 2010 | 32.07 | 32.65 | 32.07 | 32.65 | 3,227 | +0.68(+2.13%) |
Jan 08, 2010 | 31.51 | 32.00 | 31.51 | 31.97 | 2,630 | +0.26(+0.82%) |
Jan 07, 2010 | 31.79 | 31.79 | 31.50 | 31.71 | 2,293 | -0.32(-1.00%) |
Jan 06, 2010 | 31.67 | 32.03 | 31.67 | 32.03 | 154,943 | +0.45(+1.42%) |
Jan 05, 2010 | 32.98 | 32.98 | 31.58 | 31.58 | 3,948 | -0.92(-2.83%) |
Jan 04, 2010 | 34.19 | 34.19 | 32.50 | 32.50 | 4,300 | -0.86(-2.58%) |
Dec 31, 2009 | 33.36 | 33.36 | 33.36 | 0 | +0.16(+0.48%) | |
Dec 30, 2009 | 33.23 | 33.23 | 32.77 | 33.20 | 581 | +0.57(+1.75%) |
Dec 29, 2009 | 32.86 | 32.86 | 32.50 | 32.63 | 1,260 | -0.27(-0.82%) |
Dec 24, 2009 | 32.51 | 32.90 | 32.51 | 32.90 | 450 | +0.32(+0.98%) |
Dec 23, 2009 | 32.52 | 32.75 | 32.35 | 32.58 | 1,132 | -0.08(-0.24%) |
Dec 22, 2009 | 32.48 | 32.66 | 32.08 | 32.66 | 3,467 | +0.60(+1.87%) |
Dec 21, 2009 | 32.50 | 32.69 | 31.75 | 32.06 | 3,511 | +0.22(+0.69%) |
Dec 18, 2009 | 31.10 | 31.84 | 31.10 | 31.84 | 2,500 | +0.34(+1.08%) |
Dec 17, 2009 | 31.55 | 31.60 | 31.50 | 31.50 | 1,071 | -0.10(-0.32%) |
Dec 16, 2009 | 31.45 | 31.80 | 31.31 | 31.60 | 1,834 | +0.60(+1.94%) |
Dec 15, 2009 | 30.75 | 31.99 | 30.70 | 31.00 | 3,115 | +0.30(+0.98%) |
Dec 14, 2009 | 31.66 | 31.75 | 30.70 | 30.70 | 23,488 | -0.95(-3.00%) |
Dec 11, 2009 | 32.60 | 32.60 | 31.50 | 31.65 | 3,210 | -2.30(-6.77%) |
Dec 10, 2009 | 34.39 | 34.39 | 33.75 | 33.95 | 1,603 | -0.35(-1.02%) |
Dec 09, 2009 | 34.10 | 34.31 | 34.10 | 34.30 | 430 | +0.15(+0.44%) |
Dec 08, 2009 | 34.30 | 34.50 | 34.15 | 34.15 | 1,032 | -0.05(-0.15%) |
Dec 07, 2009 | 33.50 | 34.20 | 33.50 | 34.20 | 1,124 | +0.10(+0.29%) |
Dec 04, 2009 | 33.90 | 34.10 | 33.75 | 34.10 | 2,730 | +0.40(+1.19%) |
Dec 03, 2009 | 33.10 | 33.76 | 33.10 | 33.70 | 2,322 | +0.32(+0.96%) |
Dec 02, 2009 | 33.39 | 33.75 | 33.38 | 33.38 | 10,912 | -0.02(-0.06%) |
Dec 01, 2009 | 33.00 | 33.40 | 32.89 | 33.40 | 1,700 | +0.65(+1.98%) |
Nov 30, 2009 | 33.00 | 33.00 | 32.75 | 32.75 | 1,452 | -0.05(-0.15%) |
Nov 27, 2009 | 32.25 | 33.10 | 32.25 | 32.80 | 2,846 | -0.25(-0.76%) |
Nov 26, 2009 | 33.45 | 33.45 | 32.75 | 33.05 | 4,998 | -0.55(-1.64%) |
Nov 25, 2009 | 32.90 | 33.60 | 32.64 | 33.60 | 4,190 | +0.55(+1.66%) |
Nov 24, 2009 | 33.39 | 33.39 | 33.00 | 33.05 | 1,150 | +0.00(+0.00%) |
Nov 23, 2009 | 33.05 | 33.05 | 33.05 | 33.05 | 750 | -0.05(-0.15%) |
Nov 20, 2009 | 32.80 | 33.10 | 32.45 | 33.10 | 1,416 | -0.32(-0.96%) |
Nov 19, 2009 | 33.55 | 34.00 | 33.42 | 33.42 | 2,129 | -0.53(-1.56%) |
Nov 18, 2009 | 33.74 | 33.95 | 33.60 | 33.95 | 2,510 | -0.15(-0.44%) |
Nov 17, 2009 | 34.35 | 34.92 | 33.59 | 34.10 | 5,009 | +0.20(+0.59%) |
Nov 16, 2009 | 33.55 | 34.10 | 33.47 | 33.90 | 12,350 | +0.60(+1.80%) |
Nov 13, 2009 | 33.44 | 33.50 | 33.30 | 33.30 | 1,290 | +0.20(+0.60%) |
Nov 12, 2009 | 33.30 | 33.30 | 33.10 | 33.10 | 426 | -0.34(-1.02%) |
Nov 11, 2009 | 33.50 | 33.50 | 33.25 | 33.44 | 712 | +0.24(+0.72%) |
Nov 10, 2009 | 33.54 | 33.54 | 33.05 | 33.20 | 5,460 | -0.06(-0.18%) |
Nov 09, 2009 | 33.26 | 33.26 | 33.26 | 33.26 | 400 | +0.36(+1.09%) |
Nov 06, 2009 | 32.68 | 33.05 | 32.68 | 32.90 | 1,725 | -0.10(-0.30%) |
Nov 05, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 1,262 | -0.10(-0.30%) |
Nov 04, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 595 | +0.25(+0.76%) |
Nov 03, 2009 | 32.90 | 33.10 | 32.85 | 32.85 | 3,535 | -0.15(-0.45%) |