Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.27 | 33.95 | 32.59 | 32.66 | 114,906 | -0.60(-1.80%) |
Jan 28, 2010 | 34.31 | 34.62 | 33.15 | 33.26 | 221,274 | -1.23(-3.56%) |
Jan 27, 2010 | 33.56 | 34.52 | 33.50 | 34.48 | 407,066 | +0.90(+2.67%) |
Jan 26, 2010 | 33.16 | 33.86 | 32.91 | 33.59 | 209,160 | +0.01(+0.04%) |
Jan 25, 2010 | 33.85 | 33.94 | 33.06 | 33.57 | 302,992 | +0.06(+0.16%) |
Jan 22, 2010 | 34.19 | 34.61 | 33.37 | 33.52 | 101,827 | -0.69(-2.01%) |
Jan 21, 2010 | 33.77 | 34.98 | 33.42 | 34.21 | 289,615 | +0.61(+1.80%) |
Jan 20, 2010 | 33.56 | 34.03 | 32.72 | 33.60 | 97,532 | -0.11(-0.33%) |
Jan 19, 2010 | 33.37 | 33.88 | 33.06 | 33.71 | 139,271 | +0.44(+1.32%) |
Jan 15, 2010 | 34.22 | 33.27 | 33.27 | 33.27 | 118,173 | -1.01(-2.95%) |
Jan 14, 2010 | 33.32 | 34.44 | 33.17 | 34.28 | 149,284 | +0.93(+2.79%) |
Jan 13, 2010 | 33.34 | 33.61 | 32.97 | 33.35 | 194,197 | +0.23(+0.69%) |
Jan 12, 2010 | 33.88 | 33.95 | 33.08 | 33.13 | 171,255 | -1.00(-2.93%) |
Jan 11, 2010 | 34.50 | 34.58 | 33.83 | 34.12 | 203,586 | -0.25(-0.74%) |
Jan 08, 2010 | 33.75 | 34.52 | 33.61 | 34.38 | 161,903 | +0.63(+1.86%) |
Jan 07, 2010 | 32.52 | 33.75 | 32.41 | 33.75 | 148,342 | +1.30(+4.01%) |
Jan 06, 2010 | 32.48 | 32.74 | 32.27 | 32.45 | 66,432 | -0.15(-0.46%) |
Jan 05, 2010 | 32.82 | 32.85 | 32.32 | 32.60 | 155,781 | -0.14(-0.42%) |
Jan 04, 2010 | 32.78 | 32.79 | 32.21 | 32.74 | 119,228 | +0.01(+0.02%) |
Dec 31, 2009 | 32.81 | 32.73 | 32.73 | 32.73 | 88,557 | +0.01(+0.02%) |
Dec 30, 2009 | 32.63 | 32.81 | 32.31 | 32.73 | 279,338 | +0.00(+0.00%) |
Dec 29, 2009 | 32.97 | 32.97 | 32.54 | 32.73 | 76,738 | -0.13(-0.40%) |
Dec 28, 2009 | 32.92 | 32.95 | 32.68 | 32.86 | 81,705 | +0.02(+0.06%) |
Dec 24, 2009 | 32.44 | 32.88 | 32.44 | 32.84 | 77,735 | +0.32(+0.97%) |
Dec 23, 2009 | 32.57 | 33.06 | 32.43 | 32.52 | 241,326 | -0.07(-0.21%) |
Dec 22, 2009 | 32.40 | 32.62 | 32.35 | 32.59 | 223,353 | +0.20(+0.62%) |
Dec 21, 2009 | 32.41 | 32.59 | 32.31 | 32.39 | 234,830 | -0.02(-0.06%) |
Dec 18, 2009 | 32.23 | 32.48 | 32.03 | 32.41 | 136,957 | +0.21(+0.66%) |
Dec 17, 2009 | 32.39 | 32.79 | 32.14 | 32.20 | 104,076 | -0.59(-1.79%) |
Dec 16, 2009 | 32.60 | 33.12 | 32.57 | 32.78 | 112,637 | +0.14(+0.42%) |
Dec 15, 2009 | 32.48 | 32.82 | 32.37 | 32.64 | 102,045 | -0.19(-0.57%) |
Dec 14, 2009 | 32.64 | 32.88 | 32.25 | 32.83 | 71,504 | +0.36(+1.12%) |
Dec 11, 2009 | 32.22 | 32.58 | 32.08 | 32.46 | 166,213 | +0.19(+0.60%) |
Dec 10, 2009 | 32.62 | 32.62 | 32.18 | 32.27 | 97,188 | -0.25(-0.76%) |
Dec 09, 2009 | 32.30 | 32.63 | 32.27 | 32.52 | 241,330 | +0.15(+0.47%) |
Dec 08, 2009 | 31.98 | 32.55 | 31.98 | 32.37 | 128,139 | +0.23(+0.71%) |
Dec 07, 2009 | 32.16 | 32.46 | 32.00 | 32.14 | 48,665 | -0.20(-0.62%) |
Dec 04, 2009 | 32.17 | 32.45 | 31.58 | 32.34 | 110,240 | +0.47(+1.47%) |
Dec 03, 2009 | 32.37 | 32.59 | 31.87 | 31.87 | 100,181 | -0.33(-1.03%) |
Dec 02, 2009 | 32.24 | 32.72 | 32.08 | 32.20 | 74,735 | +0.01(+0.04%) |
Dec 01, 2009 | 32.19 | 32.35 | 31.67 | 32.19 | 141,778 | +0.17(+0.54%) |
Nov 30, 2009 | 31.33 | 32.19 | 30.86 | 32.02 | 254,091 | +0.64(+2.04%) |
Nov 27, 2009 | 31.07 | 31.72 | 30.56 | 31.38 | 89,681 | -0.29(-0.91%) |
Nov 25, 2009 | 31.78 | 31.89 | 31.62 | 31.66 | 277,168 | -0.09(-0.28%) |
Nov 24, 2009 | 31.83 | 31.93 | 31.38 | 31.75 | 157,452 | +0.03(+0.11%) |
Nov 23, 2009 | 31.20 | 32.00 | 31.04 | 31.72 | 112,570 | +0.70(+2.27%) |
Nov 20, 2009 | 30.71 | 31.12 | 30.65 | 31.02 | 106,763 | +0.18(+0.58%) |
Nov 19, 2009 | 31.00 | 31.29 | 30.69 | 30.84 | 127,436 | -0.42(-1.34%) |
Nov 18, 2009 | 31.31 | 31.33 | 30.84 | 31.26 | 115,075 | +0.03(+0.11%) |
Nov 17, 2009 | 28.59 | 31.22 | 28.59 | 31.22 | 132,008 | +0.87(+2.86%) |
Nov 16, 2009 | 29.88 | 30.82 | 29.64 | 30.36 | 119,944 | +0.56(+1.90%) |
Nov 13, 2009 | 29.84 | 30.09 | 29.45 | 29.79 | 80,993 | +0.21(+0.72%) |
Nov 12, 2009 | 29.98 | 30.36 | 29.54 | 29.58 | 90,495 | -0.61(-2.01%) |
Nov 11, 2009 | 30.51 | 30.98 | 30.02 | 30.18 | 160,396 | +0.02(+0.07%) |
Nov 10, 2009 | 30.51 | 30.74 | 29.92 | 30.16 | 243,850 | -0.59(-1.93%) |
Nov 09, 2009 | 30.34 | 30.76 | 30.08 | 30.76 | 273,685 | +0.85(+2.86%) |
Nov 06, 2009 | 29.66 | 30.05 | 29.34 | 29.90 | 104,211 | +0.12(+0.39%) |
Nov 05, 2009 | 29.16 | 29.78 | 28.90 | 29.78 | 150,113 | +0.79(+2.73%) |
Nov 04, 2009 | 29.28 | 29.47 | 28.87 | 28.99 | 211,676 | -0.12(-0.43%) |
Nov 03, 2009 | 28.69 | 29.43 | 28.28 | 29.12 | 228,399 | +0.25(+0.86%) |