Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.57 | 32.57 | 31.08 | 31.14 | 404,276 | -1.31(-4.04%) |
Jan 28, 2010 | 32.53 | 32.67 | 32.30 | 32.46 | 292,010 | +0.14(+0.45%) |
Jan 27, 2010 | 32.21 | 32.39 | 31.89 | 32.31 | 230,607 | +0.09(+0.28%) |
Jan 26, 2010 | 31.94 | 32.46 | 31.67 | 32.22 | 211,998 | +0.13(+0.39%) |
Jan 25, 2010 | 32.22 | 33.21 | 31.91 | 32.09 | 173,410 | +0.09(+0.28%) |
Jan 22, 2010 | 32.67 | 32.84 | 32.00 | 32.00 | 315,566 | -0.80(-2.43%) |
Jan 21, 2010 | 33.43 | 33.68 | 32.66 | 32.80 | 244,679 | -0.80(-2.37%) |
Jan 20, 2010 | 33.60 | 33.68 | 33.07 | 33.60 | 222,437 | -0.25(-0.75%) |
Jan 19, 2010 | 34.00 | 34.27 | 33.79 | 33.85 | 278,898 | -0.12(-0.35%) |
Jan 15, 2010 | 33.73 | 33.97 | 33.97 | 33.97 | 326,922 | +0.24(+0.70%) |
Jan 14, 2010 | 34.32 | 34.45 | 33.69 | 33.73 | 144,858 | -0.55(-1.61%) |
Jan 13, 2010 | 32.82 | 34.34 | 32.76 | 34.28 | 382,180 | +1.43(+4.35%) |
Jan 12, 2010 | 33.59 | 33.65 | 32.74 | 32.85 | 411,330 | -0.78(-2.31%) |
Jan 11, 2010 | 33.34 | 33.83 | 33.31 | 33.63 | 202,732 | +0.35(+1.06%) |
Jan 08, 2010 | 34.06 | 34.24 | 33.25 | 33.28 | 406,230 | -0.67(-1.97%) |
Jan 07, 2010 | 34.38 | 34.47 | 33.37 | 33.95 | 355,084 | -0.43(-1.26%) |
Jan 06, 2010 | 34.00 | 34.52 | 33.25 | 34.38 | 522,867 | +0.00(+0.00%) |
Jan 05, 2010 | 34.16 | 34.58 | 34.11 | 34.38 | 269,137 | +0.12(+0.34%) |
Jan 04, 2010 | 34.38 | 34.68 | 34.15 | 34.26 | 214,758 | +0.03(+0.08%) |
Dec 31, 2009 | 34.49 | 34.24 | 34.24 | 34.24 | 153,735 | -0.25(-0.73%) |
Dec 30, 2009 | 34.65 | 34.76 | 34.31 | 34.49 | 329,754 | -0.12(-0.34%) |
Dec 29, 2009 | 34.65 | 34.85 | 34.38 | 34.61 | 298,383 | -0.01(-0.03%) |
Dec 28, 2009 | 34.28 | 34.74 | 34.28 | 34.62 | 176,453 | +0.21(+0.60%) |
Dec 24, 2009 | 34.37 | 34.64 | 34.26 | 34.41 | 98,502 | -0.05(-0.16%) |
Dec 23, 2009 | 34.83 | 35.11 | 34.38 | 34.46 | 222,895 | -0.45(-1.30%) |
Dec 22, 2009 | 34.46 | 34.92 | 34.35 | 34.92 | 285,411 | +0.41(+1.18%) |
Dec 21, 2009 | 34.64 | 35.02 | 34.43 | 34.51 | 243,543 | -0.10(-0.29%) |
Dec 18, 2009 | 34.95 | 35.15 | 34.02 | 34.61 | 361,938 | -0.32(-0.91%) |
Dec 17, 2009 | 35.50 | 35.50 | 34.56 | 34.93 | 304,279 | -0.63(-1.78%) |
Dec 16, 2009 | 35.74 | 35.99 | 35.42 | 35.56 | 350,388 | -0.15(-0.43%) |
Dec 15, 2009 | 36.09 | 36.18 | 35.01 | 35.71 | 873,261 | -0.56(-1.55%) |
Dec 14, 2009 | 36.72 | 36.76 | 36.15 | 36.27 | 483,468 | -0.52(-1.43%) |
Dec 11, 2009 | 37.81 | 37.81 | 36.36 | 36.80 | 428,647 | -0.48(-1.29%) |
Dec 10, 2009 | 37.81 | 38.06 | 36.98 | 37.28 | 291,365 | -0.52(-1.36%) |
Dec 09, 2009 | 38.73 | 38.89 | 37.59 | 37.79 | 247,837 | -0.83(-2.16%) |
Dec 08, 2009 | 39.18 | 39.35 | 38.19 | 38.63 | 200,553 | -0.58(-1.48%) |
Dec 07, 2009 | 39.10 | 39.93 | 39.08 | 39.21 | 303,559 | +0.15(+0.39%) |
Dec 04, 2009 | 39.24 | 39.52 | 38.55 | 39.05 | 345,308 | +0.20(+0.51%) |
Dec 03, 2009 | 38.06 | 39.23 | 38.06 | 38.85 | 352,289 | +0.99(+2.60%) |
Dec 02, 2009 | 38.06 | 38.54 | 37.76 | 37.87 | 203,055 | -0.07(-0.19%) |
Dec 01, 2009 | 37.50 | 38.29 | 37.49 | 37.94 | 206,907 | +0.69(+1.85%) |
Nov 30, 2009 | 36.31 | 37.39 | 36.31 | 37.25 | 285,037 | +0.80(+2.18%) |
Nov 27, 2009 | 36.35 | 37.22 | 36.06 | 36.45 | 137,781 | -0.60(-1.61%) |
Nov 25, 2009 | 36.87 | 37.05 | 36.65 | 37.05 | 94,326 | +0.25(+0.69%) |
Nov 24, 2009 | 36.76 | 37.10 | 36.51 | 36.80 | 111,472 | -0.04(-0.10%) |
Nov 23, 2009 | 37.30 | 37.63 | 36.75 | 36.83 | 152,033 | +0.14(+0.37%) |
Nov 20, 2009 | 36.72 | 37.03 | 36.46 | 36.70 | 114,262 | -0.05(-0.12%) |
Nov 19, 2009 | 36.93 | 37.07 | 36.08 | 36.74 | 312,900 | -0.24(-0.64%) |
Nov 18, 2009 | 37.13 | 37.37 | 36.92 | 36.98 | 317,386 | +0.06(+0.17%) |
Nov 17, 2009 | 36.55 | 37.65 | 36.49 | 36.92 | 235,386 | -0.07(-0.20%) |
Nov 16, 2009 | 35.90 | 37.16 | 35.85 | 36.99 | 424,191 | +1.42(+3.99%) |
Nov 13, 2009 | 34.93 | 35.71 | 34.63 | 35.57 | 393,455 | +1.23(+3.58%) |
Nov 12, 2009 | 34.36 | 34.55 | 33.79 | 34.34 | 462,524 | +0.11(+0.32%) |
Nov 11, 2009 | 33.71 | 34.70 | 33.36 | 34.23 | 416,940 | +0.62(+1.83%) |
Nov 10, 2009 | 33.75 | 34.07 | 33.35 | 33.61 | 222,269 | -0.50(-1.46%) |
Nov 09, 2009 | 32.78 | 34.47 | 32.78 | 34.11 | 322,006 | +1.35(+4.12%) |
Nov 06, 2009 | 33.27 | 33.56 | 32.30 | 32.76 | 566,745 | -2.07(-5.95%) |
Nov 05, 2009 | 34.52 | 35.15 | 33.66 | 34.83 | 374,069 | +1.67(+5.05%) |
Nov 04, 2009 | 33.75 | 33.96 | 32.91 | 33.16 | 344,518 | -0.40(-1.19%) |
Nov 03, 2009 | 33.79 | 34.26 | 33.27 | 33.56 | 381,363 | -0.73(-2.14%) |