Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.80 | 30.04 | 29.51 | 29.51 | 10,441 | -0.08(-0.28%) |
Jan 28, 2010 | 30.25 | 30.29 | 29.51 | 29.59 | 7,596 | -0.56(-1.87%) |
Jan 27, 2010 | 31.58 | 32.05 | 28.98 | 30.16 | 91,252 | -1.42(-4.49%) |
Jan 26, 2010 | 32.13 | 32.41 | 31.57 | 31.57 | 4,132 | -0.82(-2.53%) |
Jan 25, 2010 | 32.81 | 33.13 | 32.07 | 32.39 | 19,370 | -0.19(-0.58%) |
Jan 22, 2010 | 32.34 | 33.32 | 31.62 | 32.58 | 27,577 | +0.34(+1.07%) |
Jan 21, 2010 | 32.36 | 32.71 | 31.68 | 32.24 | 16,258 | +0.22(+0.69%) |
Jan 20, 2010 | 32.11 | 32.75 | 31.67 | 32.02 | 13,091 | -0.43(-1.34%) |
Jan 19, 2010 | 32.02 | 33.07 | 31.66 | 32.45 | 19,190 | +0.43(+1.36%) |
Jan 15, 2010 | 32.62 | 32.02 | 32.02 | 32.02 | 8,795 | -0.37(-1.14%) |
Jan 14, 2010 | 32.66 | 33.02 | 32.16 | 32.38 | 16,268 | -0.27(-0.83%) |
Jan 13, 2010 | 33.32 | 33.32 | 32.66 | 32.66 | 10,865 | -0.77(-2.30%) |
Jan 12, 2010 | 33.90 | 34.35 | 33.24 | 33.42 | 10,396 | -0.77(-2.25%) |
Jan 11, 2010 | 35.02 | 35.02 | 33.96 | 34.19 | 12,075 | -0.78(-2.22%) |
Jan 08, 2010 | 35.23 | 35.23 | 34.79 | 34.97 | 1,293 | +0.16(+0.45%) |
Jan 07, 2010 | 35.43 | 35.43 | 34.82 | 34.82 | 1,384 | -1.16(-3.23%) |
Jan 06, 2010 | 35.92 | 36.06 | 35.74 | 35.98 | 803 | -0.16(-0.43%) |
Jan 05, 2010 | 36.13 | 36.13 | 35.24 | 36.13 | 3,249 | +0.00(+0.00%) |
Jan 04, 2010 | 36.09 | 36.13 | 35.59 | 36.13 | 2,081 | +0.28(+0.78%) |
Dec 31, 2009 | 36.33 | 35.86 | 35.86 | 35.86 | 7,817 | -0.49(-1.35%) |
Dec 30, 2009 | 35.64 | 36.36 | 35.57 | 36.35 | 3,708 | +0.65(+1.83%) |
Dec 29, 2009 | 35.38 | 35.69 | 35.38 | 35.69 | 1,110 | +0.05(+0.14%) |
Dec 28, 2009 | 35.28 | 35.64 | 35.28 | 35.64 | 1,321 | +0.56(+1.60%) |
Dec 24, 2009 | 35.32 | 35.61 | 34.51 | 35.08 | 1,854 | -0.24(-0.67%) |
Dec 23, 2009 | 36.08 | 36.08 | 34.93 | 35.32 | 3,638 | -0.46(-1.30%) |
Dec 22, 2009 | 36.08 | 36.25 | 35.75 | 35.78 | 4,659 | -0.36(-0.99%) |
Dec 21, 2009 | 36.18 | 36.22 | 36.02 | 36.14 | 3,275 | +1.10(+3.14%) |
Dec 18, 2009 | 35.53 | 36.38 | 35.04 | 35.04 | 18,077 | -0.29(-0.81%) |
Dec 17, 2009 | 35.35 | 36.30 | 35.33 | 35.33 | 4,576 | +0.11(+0.30%) |
Dec 16, 2009 | 35.37 | 36.05 | 34.53 | 35.22 | 21,982 | +0.31(+0.89%) |
Dec 15, 2009 | 35.86 | 35.86 | 34.67 | 34.91 | 15,047 | -1.11(-3.08%) |
Dec 14, 2009 | 35.79 | 36.02 | 35.56 | 36.02 | 6,969 | +0.20(+0.55%) |
Dec 11, 2009 | 35.61 | 35.98 | 35.22 | 35.82 | 12,155 | +0.75(+2.14%) |
Dec 10, 2009 | 35.30 | 35.30 | 34.78 | 35.07 | 1,757 | -0.20(-0.58%) |
Dec 09, 2009 | 34.02 | 35.54 | 34.02 | 35.28 | 12,069 | +0.86(+2.49%) |
Dec 08, 2009 | 34.23 | 34.79 | 34.23 | 34.42 | 5,512 | -0.13(-0.38%) |
Dec 07, 2009 | 33.92 | 34.57 | 33.92 | 34.55 | 2,508 | +0.44(+1.29%) |
Dec 04, 2009 | 33.61 | 34.38 | 33.59 | 34.11 | 4,477 | +0.78(+2.35%) |
Dec 03, 2009 | 33.54 | 33.54 | 33.21 | 33.33 | 1,437 | -0.20(-0.61%) |
Dec 02, 2009 | 32.53 | 33.53 | 32.53 | 33.53 | 5,307 | +0.02(+0.05%) |
Dec 01, 2009 | 33.32 | 33.62 | 33.00 | 33.52 | 10,792 | +0.55(+1.68%) |
Nov 30, 2009 | 32.07 | 33.46 | 31.65 | 32.96 | 8,145 | +1.01(+3.16%) |
Nov 27, 2009 | 33.21 | 33.21 | 31.95 | 31.95 | 1,808 | -1.54(-4.60%) |
Nov 25, 2009 | 33.41 | 33.57 | 33.41 | 33.49 | 1,119 | -0.09(-0.27%) |
Nov 24, 2009 | 33.00 | 33.79 | 33.00 | 33.58 | 8,204 | +0.51(+1.53%) |
Nov 23, 2009 | 33.35 | 33.41 | 32.60 | 33.08 | 3,139 | -0.07(-0.20%) |
Nov 20, 2009 | 32.36 | 33.38 | 32.15 | 33.14 | 3,318 | +0.67(+2.06%) |
Nov 19, 2009 | 32.00 | 33.35 | 32.00 | 32.47 | 4,847 | +0.19(+0.58%) |
Nov 18, 2009 | 32.20 | 32.43 | 32.12 | 32.29 | 1,227 | +0.06(+0.18%) |
Nov 17, 2009 | 32.19 | 32.26 | 32.19 | 32.23 | 2,183 | +0.08(+0.25%) |
Nov 16, 2009 | 32.23 | 32.24 | 31.94 | 32.15 | 10,531 | +0.24(+0.77%) |
Nov 13, 2009 | 31.78 | 31.90 | 31.78 | 31.90 | 1,138 | +0.04(+0.13%) |
Nov 12, 2009 | 31.78 | 32.11 | 31.78 | 31.86 | 3,949 | +0.12(+0.39%) |
Nov 11, 2009 | 32.11 | 32.27 | 31.54 | 31.74 | 9,262 | +0.00(+0.00%) |
Nov 10, 2009 | 32.04 | 32.10 | 31.74 | 31.74 | 4,151 | -0.45(-1.39%) |
Nov 09, 2009 | 32.04 | 32.19 | 31.97 | 32.19 | 6,560 | +0.24(+0.77%) |
Nov 06, 2009 | 32.14 | 32.53 | 31.05 | 31.94 | 6,688 | -0.44(-1.36%) |
Nov 05, 2009 | 31.91 | 32.60 | 31.86 | 32.38 | 6,452 | +0.64(+2.03%) |
Nov 04, 2009 | 32.14 | 32.56 | 31.63 | 31.74 | 7,769 | -0.23(-0.71%) |
Nov 03, 2009 | 31.71 | 32.31 | 30.98 | 31.97 | 7,151 | +0.14(+0.44%) |