Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.54 | 34.65 | 33.85 | 34.07 | 294,680 | -0.43(-1.25%) |
Jan 28, 2010 | 35.09 | 35.38 | 34.09 | 34.50 | 370,394 | -0.31(-0.89%) |
Jan 27, 2010 | 33.75 | 35.00 | 33.70 | 34.81 | 520,014 | +1.06(+3.14%) |
Jan 26, 2010 | 33.80 | 33.82 | 33.66 | 33.75 | 258,927 | -0.01(-0.03%) |
Jan 25, 2010 | 34.44 | 34.44 | 33.23 | 33.76 | 330,311 | -0.03(-0.09%) |
Jan 22, 2010 | 33.79 | 33.98 | 33.47 | 33.79 | 290,500 | +0.04(+0.12%) |
Jan 21, 2010 | 33.67 | 33.91 | 33.60 | 33.75 | 222,773 | +0.05(+0.15%) |
Jan 20, 2010 | 33.32 | 33.82 | 32.33 | 33.70 | 235,423 | -0.05(-0.15%) |
Jan 19, 2010 | 33.77 | 34.61 | 33.34 | 33.75 | 292,222 | +0.43(+1.29%) |
Jan 15, 2010 | 34.71 | 33.32 | 33.32 | 33.32 | 643,800 | -1.49(-4.28%) |
Jan 14, 2010 | 31.72 | 34.95 | 31.58 | 34.81 | 735,225 | +3.16(+9.98%) |
Jan 13, 2010 | 31.99 | 32.18 | 31.27 | 31.65 | 208,428 | -0.06(-0.19%) |
Jan 12, 2010 | 30.73 | 31.79 | 30.53 | 31.71 | 512,260 | +0.86(+2.79%) |
Jan 11, 2010 | 29.27 | 30.95 | 29.10 | 30.85 | 459,829 | +1.77(+6.09%) |
Jan 08, 2010 | 28.61 | 29.11 | 28.36 | 29.08 | 107,991 | +0.36(+1.25%) |
Jan 07, 2010 | 28.44 | 28.77 | 28.37 | 28.72 | 129,135 | +0.13(+0.45%) |
Jan 06, 2010 | 29.00 | 29.19 | 28.26 | 28.59 | 433,961 | -0.41(-1.41%) |
Jan 05, 2010 | 29.75 | 29.90 | 28.00 | 29.00 | 416,216 | -0.61(-2.06%) |
Jan 04, 2010 | 29.21 | 30.01 | 29.21 | 29.61 | 119,333 | +0.53(+1.82%) |
Dec 31, 2009 | 29.61 | 29.08 | 29.08 | 29.08 | 120,500 | -0.58(-1.96%) |
Dec 30, 2009 | 29.97 | 29.98 | 29.46 | 29.66 | 101,497 | -0.30(-1.00%) |
Dec 29, 2009 | 28.70 | 30.13 | 28.53 | 29.96 | 225,068 | +1.19(+4.14%) |
Dec 28, 2009 | 29.00 | 29.00 | 28.53 | 28.77 | 69,835 | -0.25(-0.86%) |
Dec 24, 2009 | 29.09 | 29.11 | 28.74 | 29.02 | 34,761 | +0.04(+0.14%) |
Dec 23, 2009 | 29.04 | 29.22 | 28.55 | 28.98 | 101,282 | +0.02(+0.07%) |
Dec 22, 2009 | 28.90 | 29.18 | 28.75 | 28.96 | 99,124 | -0.11(-0.38%) |
Dec 21, 2009 | 28.52 | 29.60 | 28.51 | 29.07 | 195,228 | +0.67(+2.36%) |
Dec 18, 2009 | 29.55 | 29.55 | 28.35 | 28.40 | 203,164 | -0.73(-2.51%) |
Dec 17, 2009 | 29.36 | 29.61 | 28.99 | 29.13 | 96,949 | -0.38(-1.29%) |
Dec 16, 2009 | 30.00 | 30.00 | 29.36 | 29.51 | 104,253 | -0.33(-1.11%) |
Dec 15, 2009 | 29.87 | 30.38 | 29.59 | 29.84 | 144,864 | -0.14(-0.47%) |
Dec 14, 2009 | 29.82 | 30.03 | 29.29 | 29.98 | 112,023 | +0.46(+1.56%) |
Dec 11, 2009 | 29.54 | 29.94 | 29.13 | 29.52 | 109,394 | -0.15(-0.51%) |
Dec 10, 2009 | 30.06 | 30.30 | 29.39 | 29.67 | 182,552 | -0.49(-1.62%) |
Dec 09, 2009 | 30.36 | 31.45 | 29.80 | 30.16 | 603,732 | +1.23(+4.25%) |
Dec 08, 2009 | 28.90 | 29.19 | 28.33 | 28.93 | 288,491 | +0.05(+0.17%) |
Dec 07, 2009 | 29.01 | 29.27 | 28.46 | 28.88 | 165,753 | -0.22(-0.76%) |
Dec 04, 2009 | 30.09 | 30.49 | 28.12 | 29.10 | 492,288 | -0.63(-2.12%) |
Dec 03, 2009 | 30.37 | 30.90 | 29.68 | 29.73 | 145,565 | -0.46(-1.52%) |
Dec 02, 2009 | 29.36 | 30.45 | 29.21 | 30.19 | 139,987 | +0.93(+3.18%) |
Dec 01, 2009 | 28.73 | 29.54 | 28.73 | 29.26 | 252,773 | +0.52(+1.81%) |
Nov 30, 2009 | 28.98 | 28.98 | 28.26 | 28.74 | 104,686 | -0.21(-0.73%) |
Nov 27, 2009 | 28.63 | 29.32 | 28.63 | 28.95 | 61,975 | -0.11(-0.38%) |
Nov 25, 2009 | 28.90 | 29.29 | 28.80 | 29.06 | 35,933 | +0.14(+0.48%) |
Nov 24, 2009 | 28.77 | 29.08 | 28.65 | 28.92 | 57,790 | +0.23(+0.80%) |
Nov 23, 2009 | 28.41 | 29.13 | 28.41 | 28.69 | 49,309 | +0.54(+1.92%) |
Nov 20, 2009 | 28.03 | 28.51 | 27.93 | 28.15 | 61,006 | +0.10(+0.36%) |
Nov 19, 2009 | 28.88 | 28.88 | 28.05 | 28.05 | 79,122 | -0.99(-3.41%) |
Nov 18, 2009 | 29.29 | 29.44 | 28.75 | 29.04 | 64,365 | -0.34(-1.16%) |
Nov 17, 2009 | 29.75 | 29.75 | 29.10 | 29.38 | 71,813 | -0.32(-1.08%) |
Nov 16, 2009 | 29.41 | 30.84 | 29.41 | 29.70 | 273,816 | +1.54(+5.47%) |
Nov 13, 2009 | 28.10 | 28.18 | 27.80 | 28.16 | 56,984 | +0.34(+1.22%) |
Nov 12, 2009 | 28.14 | 28.28 | 27.81 | 27.82 | 94,467 | -0.42(-1.49%) |
Nov 11, 2009 | 27.98 | 28.30 | 27.53 | 28.24 | 58,640 | +0.25(+0.89%) |
Nov 10, 2009 | 28.26 | 28.44 | 27.95 | 27.99 | 108,426 | -0.56(-1.96%) |
Nov 09, 2009 | 27.98 | 28.79 | 27.90 | 28.55 | 96,083 | +0.61(+2.18%) |
Nov 06, 2009 | 27.78 | 27.97 | 27.31 | 27.94 | 161,820 | -0.02(-0.07%) |
Nov 05, 2009 | 27.23 | 27.97 | 27.10 | 27.96 | 110,048 | +0.74(+2.72%) |
Nov 04, 2009 | 26.25 | 27.55 | 25.99 | 27.22 | 200,001 | +1.25(+4.81%) |
Nov 03, 2009 | 26.39 | 26.44 | 25.64 | 25.97 | 191,378 | -0.57(-2.15%) |