Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.15 | 30.15 | 27.53 | 27.60 | 2,560,890 | -1.52(-5.22%) |
Jan 28, 2010 | 29.07 | 29.46 | 28.37 | 29.12 | 1,201,582 | +0.00(+0.00%) |
Jan 27, 2010 | 29.92 | 30.02 | 28.65 | 29.12 | 2,208,936 | -0.88(-2.93%) |
Jan 26, 2010 | 31.12 | 31.16 | 29.95 | 30.00 | 869,391 | -1.40(-4.46%) |
Jan 25, 2010 | 31.61 | 32.00 | 30.99 | 31.40 | 597,777 | -0.16(-0.51%) |
Jan 22, 2010 | 31.34 | 32.34 | 30.99 | 31.56 | 1,313,625 | +0.72(+2.33%) |
Jan 21, 2010 | 31.61 | 31.77 | 30.62 | 30.84 | 554,495 | -0.83(-2.62%) |
Jan 20, 2010 | 32.00 | 32.77 | 31.18 | 31.67 | 827,257 | -0.34(-1.06%) |
Jan 19, 2010 | 30.75 | 32.01 | 30.71 | 32.01 | 735,731 | +1.33(+4.34%) |
Jan 15, 2010 | 31.10 | 30.68 | 30.68 | 30.68 | 960,300 | -0.28(-0.90%) |
Jan 14, 2010 | 31.34 | 31.39 | 30.57 | 30.96 | 872,152 | -0.34(-1.09%) |
Jan 13, 2010 | 31.87 | 31.87 | 29.56 | 31.30 | 1,694,545 | -0.57(-1.79%) |
Jan 12, 2010 | 31.57 | 32.62 | 31.52 | 31.87 | 971,767 | +0.07(+0.22%) |
Jan 11, 2010 | 30.83 | 32.08 | 30.83 | 31.80 | 717,493 | +0.92(+2.98%) |
Jan 08, 2010 | 31.27 | 31.55 | 30.60 | 30.88 | 1,410,048 | -0.55(-1.75%) |
Jan 07, 2010 | 32.09 | 32.24 | 30.18 | 31.43 | 3,406,153 | -0.63(-1.97%) |
Jan 06, 2010 | 32.00 | 32.29 | 31.68 | 32.06 | 944,874 | -0.02(-0.06%) |
Jan 05, 2010 | 32.67 | 33.00 | 31.29 | 32.08 | 770,775 | -0.72(-2.20%) |
Jan 04, 2010 | 31.91 | 32.89 | 31.33 | 32.80 | 657,017 | +0.82(+2.56%) |
Dec 31, 2009 | 32.18 | 31.98 | 31.98 | 31.98 | 249,800 | -0.30(-0.93%) |
Dec 30, 2009 | 32.73 | 33.00 | 31.71 | 32.28 | 467,307 | -0.51(-1.56%) |
Dec 29, 2009 | 32.31 | 32.98 | 32.24 | 32.79 | 452,950 | +0.50(+1.55%) |
Dec 28, 2009 | 32.30 | 32.34 | 31.93 | 32.29 | 312,623 | +0.11(+0.34%) |
Dec 24, 2009 | 32.25 | 32.25 | 31.63 | 32.18 | 117,439 | +0.13(+0.41%) |
Dec 23, 2009 | 31.84 | 32.08 | 31.44 | 32.05 | 882,433 | +0.28(+0.88%) |
Dec 22, 2009 | 31.50 | 31.84 | 30.96 | 31.77 | 1,041,402 | +1.14(+3.72%) |
Dec 21, 2009 | 30.61 | 30.94 | 30.22 | 30.63 | 628,056 | +0.21(+0.69%) |
Dec 18, 2009 | 29.29 | 30.42 | 29.29 | 30.42 | 1,253,514 | +1.28(+4.39%) |
Dec 17, 2009 | 29.94 | 29.94 | 28.90 | 29.14 | 1,149,409 | -0.81(-2.70%) |
Dec 16, 2009 | 30.15 | 30.72 | 29.88 | 29.95 | 990,150 | -0.10(-0.33%) |
Dec 15, 2009 | 29.35 | 30.15 | 29.00 | 30.05 | 1,206,638 | +0.74(+2.52%) |
Dec 14, 2009 | 29.02 | 29.39 | 28.79 | 29.31 | 593,649 | +0.73(+2.55%) |
Dec 11, 2009 | 29.11 | 29.20 | 28.43 | 28.58 | 734,214 | -0.28(-0.97%) |
Dec 10, 2009 | 28.41 | 29.06 | 28.41 | 28.86 | 709,293 | +0.45(+1.58%) |
Dec 09, 2009 | 28.78 | 29.08 | 28.00 | 28.41 | 1,150,596 | -0.44(-1.53%) |
Dec 08, 2009 | 29.38 | 29.65 | 28.66 | 28.85 | 906,603 | -0.75(-2.53%) |
Dec 07, 2009 | 29.10 | 30.17 | 29.10 | 29.60 | 1,250,286 | +0.35(+1.20%) |
Dec 04, 2009 | 30.14 | 30.50 | 27.45 | 29.25 | 3,881,843 | -0.89(-2.95%) |
Dec 03, 2009 | 32.21 | 32.50 | 29.98 | 30.14 | 1,924,353 | -2.08(-6.46%) |
Dec 02, 2009 | 31.60 | 33.26 | 31.60 | 32.22 | 1,418,772 | +0.60(+1.90%) |
Dec 01, 2009 | 31.93 | 32.09 | 29.86 | 31.62 | 3,377,911 | -0.83(-2.56%) |
Nov 30, 2009 | 34.64 | 35.28 | 32.10 | 32.45 | 2,171,396 | -2.34(-6.73%) |
Nov 27, 2009 | 33.86 | 34.86 | 33.86 | 34.79 | 836,477 | +0.06(+0.17%) |
Nov 25, 2009 | 33.22 | 35.20 | 33.17 | 34.73 | 1,776,359 | +1.52(+4.58%) |
Nov 24, 2009 | 31.88 | 33.52 | 31.80 | 33.21 | 1,962,638 | +1.65(+5.23%) |
Nov 23, 2009 | 34.24 | 35.09 | 30.63 | 31.56 | 4,742,646 | -2.24(-6.63%) |
Nov 20, 2009 | 36.85 | 37.35 | 33.06 | 33.80 | 5,546,854 | -3.35(-9.02%) |
Nov 19, 2009 | 39.48 | 39.48 | 36.44 | 37.15 | 1,942,518 | -2.69(-6.75%) |
Nov 18, 2009 | 39.76 | 40.31 | 39.55 | 39.84 | 268,668 | -0.14(-0.35%) |
Nov 17, 2009 | 39.98 | 40.15 | 39.27 | 39.98 | 449,383 | -0.17(-0.42%) |
Nov 16, 2009 | 39.56 | 40.54 | 39.54 | 40.15 | 314,629 | +0.74(+1.88%) |
Nov 13, 2009 | 39.77 | 40.06 | 39.22 | 39.41 | 325,535 | +0.20(+0.51%) |
Nov 12, 2009 | 39.63 | 40.48 | 39.15 | 39.21 | 1,083,543 | -0.38(-0.96%) |
Nov 11, 2009 | 37.62 | 39.89 | 37.46 | 39.59 | 1,201,473 | +2.22(+5.94%) |
Nov 10, 2009 | 37.74 | 37.96 | 37.07 | 37.37 | 432,197 | -0.64(-1.68%) |
Nov 09, 2009 | 37.30 | 38.22 | 36.95 | 38.01 | 545,004 | +1.06(+2.87%) |
Nov 06, 2009 | 36.97 | 37.70 | 36.33 | 36.95 | 337,028 | -0.44(-1.18%) |
Nov 05, 2009 | 36.63 | 37.45 | 36.63 | 37.39 | 504,193 | +0.90(+2.47%) |
Nov 04, 2009 | 35.94 | 36.67 | 35.62 | 36.49 | 774,883 | +0.79(+2.21%) |
Nov 03, 2009 | 34.75 | 35.89 | 34.73 | 35.70 | 805,036 | +0.65(+1.85%) |