Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.63 | 33.63 | 32.88 | 32.88 | 793,732 | -0.72(-2.14%) |
Jan 28, 2010 | 33.88 | 34.08 | 33.26 | 33.60 | 853,786 | -0.12(-0.36%) |
Jan 27, 2010 | 33.04 | 33.81 | 32.93 | 33.72 | 947,978 | +0.59(+1.78%) |
Jan 26, 2010 | 33.00 | 34.03 | 32.85 | 33.13 | 1,134,697 | +0.17(+0.51%) |
Jan 25, 2010 | 33.24 | 33.24 | 32.47 | 32.97 | 573,329 | +0.01(+0.02%) |
Jan 22, 2010 | 33.42 | 33.77 | 32.79 | 32.96 | 642,171 | -0.58(-1.72%) |
Jan 21, 2010 | 33.37 | 34.09 | 33.30 | 33.54 | 875,502 | +0.12(+0.36%) |
Jan 20, 2010 | 33.23 | 33.60 | 32.90 | 33.42 | 398,734 | -0.04(-0.11%) |
Jan 19, 2010 | 33.00 | 33.63 | 32.94 | 33.45 | 479,122 | +0.38(+1.16%) |
Jan 15, 2010 | 33.16 | 33.07 | 33.07 | 33.07 | 688,864 | -0.13(-0.39%) |
Jan 14, 2010 | 32.68 | 33.35 | 32.68 | 33.20 | 380,056 | +0.40(+1.21%) |
Jan 13, 2010 | 32.35 | 32.92 | 31.99 | 32.80 | 488,185 | +0.66(+2.05%) |
Jan 12, 2010 | 32.29 | 32.39 | 31.94 | 32.14 | 465,443 | -0.29(-0.91%) |
Jan 11, 2010 | 33.08 | 33.13 | 32.37 | 32.44 | 511,827 | -0.37(-1.13%) |
Jan 08, 2010 | 32.90 | 33.14 | 32.60 | 32.81 | 605,997 | -0.14(-0.43%) |
Jan 07, 2010 | 32.11 | 33.13 | 32.00 | 32.95 | 901,806 | +0.69(+2.13%) |
Jan 06, 2010 | 31.99 | 32.42 | 31.75 | 32.26 | 1,025,738 | +0.20(+0.62%) |
Jan 05, 2010 | 32.04 | 32.19 | 31.80 | 32.06 | 978,741 | -0.03(-0.10%) |
Jan 04, 2010 | 32.24 | 32.33 | 31.99 | 32.10 | 630,573 | +0.06(+0.18%) |
Dec 31, 2009 | 32.19 | 32.04 | 32.04 | 32.04 | 401,083 | -0.21(-0.64%) |
Dec 30, 2009 | 32.35 | 32.59 | 32.16 | 32.24 | 197,830 | -0.15(-0.46%) |
Dec 29, 2009 | 32.65 | 32.70 | 32.37 | 32.39 | 262,080 | -0.22(-0.69%) |
Dec 28, 2009 | 32.61 | 32.71 | 32.50 | 32.61 | 465,720 | +0.08(+0.24%) |
Dec 24, 2009 | 32.15 | 32.54 | 32.11 | 32.54 | 141,735 | +0.37(+1.14%) |
Dec 23, 2009 | 32.29 | 32.41 | 32.15 | 32.17 | 296,889 | -0.08(-0.24%) |
Dec 22, 2009 | 32.08 | 32.38 | 32.00 | 32.25 | 461,915 | +0.14(+0.44%) |
Dec 21, 2009 | 31.60 | 32.11 | 31.57 | 32.11 | 542,918 | +0.67(+2.14%) |
Dec 18, 2009 | 31.18 | 31.50 | 31.10 | 31.44 | 821,591 | +0.37(+1.18%) |
Dec 17, 2009 | 31.26 | 31.71 | 31.06 | 31.07 | 577,511 | -0.31(-0.98%) |
Dec 16, 2009 | 31.53 | 31.69 | 31.06 | 31.38 | 644,678 | -0.06(-0.18%) |
Dec 15, 2009 | 31.61 | 31.89 | 31.32 | 31.44 | 813,403 | -0.35(-1.09%) |
Dec 14, 2009 | 31.27 | 31.80 | 31.24 | 31.78 | 1,305,368 | +0.56(+1.79%) |
Dec 11, 2009 | 30.89 | 31.36 | 30.70 | 31.22 | 1,135,886 | +0.52(+1.69%) |
Dec 10, 2009 | 30.92 | 31.01 | 30.63 | 30.71 | 1,202,460 | -0.13(-0.42%) |
Dec 09, 2009 | 30.97 | 30.97 | 30.55 | 30.83 | 919,760 | -0.16(-0.52%) |
Dec 08, 2009 | 30.46 | 31.10 | 30.44 | 30.99 | 1,034,439 | +0.38(+1.26%) |
Dec 07, 2009 | 30.93 | 30.95 | 30.48 | 30.61 | 650,450 | -0.37(-1.18%) |
Dec 04, 2009 | 30.96 | 31.07 | 30.48 | 30.97 | 656,475 | +0.51(+1.68%) |
Dec 03, 2009 | 31.04 | 31.26 | 30.44 | 30.46 | 870,086 | -0.47(-1.53%) |
Dec 02, 2009 | 30.83 | 31.16 | 30.70 | 30.94 | 795,569 | +0.16(+0.52%) |
Dec 01, 2009 | 30.92 | 30.92 | 30.49 | 30.78 | 891,653 | +0.01(+0.02%) |
Nov 30, 2009 | 29.94 | 30.84 | 29.86 | 30.77 | 914,739 | +0.84(+2.80%) |
Nov 27, 2009 | 29.74 | 30.30 | 29.71 | 29.93 | 301,201 | -0.58(-1.91%) |
Nov 25, 2009 | 30.94 | 30.97 | 30.46 | 30.51 | 519,145 | -0.40(-1.29%) |
Nov 24, 2009 | 30.84 | 30.99 | 30.55 | 30.91 | 531,577 | +0.03(+0.08%) |
Nov 23, 2009 | 30.89 | 31.26 | 30.75 | 30.88 | 406,801 | +0.33(+1.09%) |
Nov 20, 2009 | 30.33 | 30.70 | 30.29 | 30.55 | 507,610 | +0.01(+0.04%) |
Nov 19, 2009 | 30.94 | 30.95 | 30.34 | 30.54 | 446,919 | -0.56(-1.79%) |
Nov 18, 2009 | 30.87 | 31.28 | 30.86 | 31.10 | 473,815 | +0.18(+0.58%) |
Nov 17, 2009 | 30.66 | 30.96 | 30.45 | 30.92 | 611,147 | +0.22(+0.73%) |
Nov 16, 2009 | 30.82 | 31.15 | 30.60 | 30.69 | 894,011 | +0.13(+0.44%) |
Nov 13, 2009 | 30.58 | 30.85 | 30.23 | 30.56 | 374,745 | +0.15(+0.51%) |
Nov 12, 2009 | 30.69 | 30.96 | 30.33 | 30.40 | 331,084 | -0.40(-1.29%) |
Nov 11, 2009 | 30.82 | 31.12 | 30.64 | 30.80 | 414,500 | +0.17(+0.56%) |
Nov 10, 2009 | 30.96 | 30.96 | 30.40 | 30.63 | 486,468 | -0.44(-1.40%) |
Nov 09, 2009 | 30.46 | 31.13 | 30.37 | 31.06 | 659,516 | +0.78(+2.58%) |
Nov 06, 2009 | 30.12 | 30.54 | 29.82 | 30.28 | 411,806 | -0.03(-0.08%) |
Nov 05, 2009 | 29.87 | 30.33 | 29.67 | 30.31 | 1,177,878 | +0.74(+2.51%) |
Nov 04, 2009 | 29.94 | 30.30 | 29.53 | 29.56 | 924,203 | -0.19(-0.62%) |
Nov 03, 2009 | 29.69 | 29.89 | 29.26 | 29.75 | 979,693 | -0.26(-0.88%) |