Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.19 | 31.52 | 30.60 | 30.62 | 341,526 | -0.53(-1.72%) |
Jan 28, 2010 | 31.70 | 31.86 | 30.92 | 31.16 | 203,298 | -0.54(-1.71%) |
Jan 27, 2010 | 31.26 | 32.19 | 31.13 | 31.70 | 341,598 | +0.35(+1.11%) |
Jan 26, 2010 | 31.82 | 32.35 | 31.02 | 31.35 | 307,863 | -0.50(-1.56%) |
Jan 25, 2010 | 31.93 | 32.03 | 31.16 | 31.84 | 197,065 | +0.12(+0.39%) |
Jan 22, 2010 | 32.04 | 32.50 | 31.47 | 31.72 | 216,985 | -0.44(-1.37%) |
Jan 21, 2010 | 31.33 | 32.40 | 31.12 | 32.16 | 210,800 | +0.79(+2.52%) |
Jan 20, 2010 | 31.46 | 31.65 | 30.50 | 31.37 | 192,595 | -0.22(-0.71%) |
Jan 19, 2010 | 30.84 | 31.71 | 30.28 | 31.60 | 212,903 | +0.74(+2.39%) |
Jan 15, 2010 | 31.35 | 30.86 | 30.86 | 30.86 | 264,126 | -0.40(-1.26%) |
Jan 14, 2010 | 30.47 | 31.39 | 30.43 | 31.26 | 179,733 | +0.79(+2.59%) |
Jan 13, 2010 | 30.46 | 30.68 | 29.98 | 30.47 | 62,214 | +0.08(+0.26%) |
Jan 12, 2010 | 30.13 | 30.49 | 29.94 | 30.39 | 111,857 | -0.04(-0.13%) |
Jan 11, 2010 | 30.54 | 30.54 | 29.88 | 30.43 | 109,080 | -0.06(-0.20%) |
Jan 08, 2010 | 30.33 | 30.74 | 29.57 | 30.49 | 78,401 | +0.13(+0.43%) |
Jan 07, 2010 | 29.72 | 30.43 | 29.41 | 30.36 | 149,819 | +0.64(+2.16%) |
Jan 06, 2010 | 29.92 | 30.03 | 29.64 | 29.71 | 133,232 | -0.26(-0.85%) |
Jan 05, 2010 | 30.53 | 30.71 | 29.84 | 29.97 | 127,345 | -0.58(-1.90%) |
Jan 04, 2010 | 30.80 | 30.88 | 30.33 | 30.55 | 148,421 | +0.05(+0.18%) |
Dec 31, 2009 | 30.58 | 30.50 | 30.50 | 30.50 | 202,836 | -0.01(-0.03%) |
Dec 30, 2009 | 29.93 | 30.52 | 29.93 | 30.50 | 166,632 | +0.29(+0.97%) |
Dec 29, 2009 | 30.27 | 30.40 | 29.95 | 30.21 | 147,375 | +0.11(+0.36%) |
Dec 28, 2009 | 30.19 | 30.19 | 29.88 | 30.10 | 61,954 | +0.12(+0.41%) |
Dec 24, 2009 | 29.65 | 30.09 | 29.64 | 29.98 | 36,487 | +0.30(+1.02%) |
Dec 23, 2009 | 30.01 | 30.05 | 29.64 | 29.68 | 104,473 | -0.22(-0.75%) |
Dec 22, 2009 | 29.61 | 29.93 | 29.46 | 29.90 | 85,920 | +0.26(+0.89%) |
Dec 21, 2009 | 29.43 | 29.81 | 29.34 | 29.64 | 132,547 | +0.23(+0.79%) |
Dec 18, 2009 | 29.48 | 29.50 | 29.07 | 29.40 | 658,121 | +0.22(+0.77%) |
Dec 17, 2009 | 29.45 | 29.54 | 29.11 | 29.18 | 136,409 | -0.47(-1.59%) |
Dec 16, 2009 | 30.01 | 30.13 | 29.39 | 29.65 | 111,369 | -0.15(-0.52%) |
Dec 15, 2009 | 30.05 | 30.24 | 29.72 | 29.81 | 168,571 | -0.35(-1.16%) |
Dec 14, 2009 | 30.04 | 30.27 | 29.54 | 30.16 | 95,010 | +0.25(+0.83%) |
Dec 11, 2009 | 30.09 | 30.10 | 29.73 | 29.91 | 134,453 | +0.04(+0.13%) |
Dec 10, 2009 | 30.30 | 30.30 | 29.72 | 29.87 | 155,021 | -0.33(-1.10%) |
Dec 09, 2009 | 30.59 | 30.59 | 29.85 | 30.20 | 218,129 | -0.45(-1.47%) |
Dec 08, 2009 | 30.74 | 31.22 | 30.44 | 30.65 | 184,341 | -0.39(-1.25%) |
Dec 07, 2009 | 31.33 | 31.36 | 30.86 | 31.04 | 262,983 | -0.20(-0.64%) |
Dec 04, 2009 | 30.78 | 31.36 | 30.61 | 31.24 | 276,503 | +0.92(+3.04%) |
Dec 03, 2009 | 31.15 | 31.43 | 30.30 | 30.32 | 364,180 | -0.61(-1.98%) |
Dec 02, 2009 | 30.44 | 31.03 | 30.41 | 30.93 | 370,306 | +0.60(+1.97%) |
Dec 01, 2009 | 30.73 | 30.78 | 30.09 | 30.33 | 260,518 | -0.12(-0.41%) |
Nov 30, 2009 | 30.08 | 30.57 | 29.40 | 30.46 | 291,851 | +0.23(+0.77%) |
Nov 27, 2009 | 30.21 | 31.04 | 30.21 | 30.23 | 217,472 | -0.66(-2.13%) |
Nov 25, 2009 | 31.19 | 31.32 | 30.78 | 30.88 | 306,654 | -0.23(-0.75%) |
Nov 24, 2009 | 31.03 | 31.23 | 30.64 | 31.12 | 249,682 | +0.02(+0.07%) |
Nov 23, 2009 | 30.95 | 31.47 | 30.85 | 31.09 | 222,434 | +0.50(+1.62%) |
Nov 20, 2009 | 30.50 | 30.85 | 30.22 | 30.60 | 110,155 | +0.05(+0.18%) |
Nov 19, 2009 | 31.15 | 31.15 | 30.30 | 30.54 | 149,691 | -0.88(-2.81%) |
Nov 18, 2009 | 31.47 | 31.55 | 30.91 | 31.43 | 118,237 | +0.01(+0.02%) |
Nov 17, 2009 | 30.61 | 31.47 | 30.28 | 31.42 | 437,460 | +0.60(+1.96%) |
Nov 16, 2009 | 29.93 | 31.21 | 29.81 | 30.81 | 299,398 | +1.15(+3.87%) |
Nov 13, 2009 | 29.61 | 29.94 | 29.32 | 29.67 | 169,097 | +0.00(+0.00%) |
Nov 12, 2009 | 30.12 | 30.61 | 29.64 | 29.67 | 124,503 | -0.60(-2.00%) |
Nov 11, 2009 | 30.51 | 30.74 | 30.02 | 30.27 | 129,729 | +0.03(+0.10%) |
Nov 10, 2009 | 30.35 | 30.50 | 29.92 | 30.24 | 175,078 | -0.38(-1.24%) |
Nov 09, 2009 | 30.64 | 30.74 | 30.26 | 30.62 | 161,150 | +0.26(+0.84%) |
Nov 06, 2009 | 30.33 | 30.59 | 29.88 | 30.36 | 127,526 | -0.26(-0.86%) |
Nov 05, 2009 | 30.06 | 30.67 | 29.75 | 30.63 | 184,829 | +0.77(+2.60%) |
Nov 04, 2009 | 31.04 | 31.04 | 29.85 | 29.85 | 231,600 | -0.95(-3.09%) |
Nov 03, 2009 | 30.65 | 30.81 | 29.76 | 30.81 | 202,516 | -0.03(-0.10%) |