Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.12 | 31.37 | 30.49 | 30.79 | 365,328 | -0.09(-0.29%) |
Jan 28, 2010 | 32.43 | 32.55 | 30.69 | 30.88 | 493,981 | -1.66(-5.10%) |
Jan 27, 2010 | 32.25 | 32.84 | 32.12 | 32.54 | 166,815 | +0.29(+0.90%) |
Jan 26, 2010 | 32.89 | 32.97 | 32.00 | 32.25 | 78,591 | -0.82(-2.48%) |
Jan 25, 2010 | 33.27 | 33.53 | 32.53 | 33.07 | 107,812 | +0.11(+0.33%) |
Jan 22, 2010 | 33.06 | 34.00 | 32.65 | 32.96 | 99,558 | -0.10(-0.30%) |
Jan 21, 2010 | 34.36 | 34.42 | 33.01 | 33.06 | 146,856 | -1.16(-3.39%) |
Jan 20, 2010 | 34.16 | 35.11 | 33.84 | 34.22 | 292,403 | +0.22(+0.65%) |
Jan 19, 2010 | 31.96 | 34.44 | 31.81 | 34.00 | 314,870 | +2.18(+6.85%) |
Jan 15, 2010 | 33.18 | 31.82 | 31.82 | 31.82 | 254,600 | -1.21(-3.66%) |
Jan 14, 2010 | 32.87 | 33.13 | 32.30 | 33.03 | 123,765 | +0.22(+0.67%) |
Jan 13, 2010 | 32.05 | 32.92 | 31.92 | 32.81 | 90,090 | +0.94(+2.95%) |
Jan 12, 2010 | 31.97 | 32.46 | 31.74 | 31.87 | 95,478 | -0.22(-0.69%) |
Jan 11, 2010 | 32.45 | 32.62 | 31.94 | 32.09 | 156,206 | -0.35(-1.08%) |
Jan 08, 2010 | 32.69 | 33.15 | 31.82 | 32.44 | 103,033 | -0.26(-0.80%) |
Jan 07, 2010 | 32.64 | 32.86 | 32.22 | 32.70 | 97,215 | +0.14(+0.43%) |
Jan 06, 2010 | 33.11 | 33.37 | 32.32 | 32.56 | 249,363 | -0.62(-1.87%) |
Jan 05, 2010 | 34.19 | 34.26 | 32.63 | 33.18 | 326,222 | -0.94(-2.75%) |
Jan 04, 2010 | 33.81 | 34.58 | 33.66 | 34.12 | 157,466 | +0.51(+1.52%) |
Dec 31, 2009 | 34.07 | 33.61 | 33.61 | 33.61 | 172,100 | -0.58(-1.70%) |
Dec 30, 2009 | 34.65 | 34.83 | 34.15 | 34.19 | 80,617 | -0.55(-1.58%) |
Dec 29, 2009 | 34.84 | 34.87 | 34.15 | 34.74 | 58,573 | +0.07(+0.20%) |
Dec 28, 2009 | 34.86 | 35.23 | 34.33 | 34.67 | 56,601 | -0.03(-0.09%) |
Dec 24, 2009 | 34.71 | 34.90 | 34.42 | 34.70 | 24,801 | +0.20(+0.58%) |
Dec 23, 2009 | 34.53 | 35.15 | 34.39 | 34.50 | 85,610 | +0.11(+0.32%) |
Dec 22, 2009 | 34.15 | 34.73 | 34.15 | 34.39 | 70,493 | +0.37(+1.09%) |
Dec 21, 2009 | 33.76 | 34.52 | 33.41 | 34.02 | 169,459 | +0.30(+0.89%) |
Dec 18, 2009 | 33.47 | 33.86 | 32.97 | 33.72 | 141,699 | +0.52(+1.57%) |
Dec 17, 2009 | 34.06 | 34.48 | 32.60 | 33.20 | 105,558 | -0.92(-2.70%) |
Dec 16, 2009 | 34.41 | 34.41 | 33.36 | 34.12 | 216,666 | -0.29(-0.84%) |
Dec 15, 2009 | 33.44 | 35.24 | 33.00 | 34.41 | 200,585 | +0.81(+2.41%) |
Dec 14, 2009 | 33.35 | 33.67 | 32.50 | 33.60 | 66,599 | +0.92(+2.82%) |
Dec 11, 2009 | 32.43 | 33.24 | 32.43 | 32.68 | 94,540 | +0.28(+0.86%) |
Dec 10, 2009 | 32.50 | 33.00 | 31.99 | 32.40 | 163,367 | -0.06(-0.18%) |
Dec 09, 2009 | 32.20 | 32.49 | 31.23 | 32.46 | 124,238 | +0.31(+0.96%) |
Dec 08, 2009 | 31.85 | 32.30 | 31.49 | 32.15 | 107,650 | +0.13(+0.41%) |
Dec 07, 2009 | 31.55 | 32.24 | 31.07 | 32.02 | 227,146 | +0.43(+1.36%) |
Dec 04, 2009 | 32.06 | 32.64 | 31.45 | 31.59 | 98,942 | +0.10(+0.32%) |
Dec 03, 2009 | 32.21 | 32.58 | 31.16 | 31.49 | 132,671 | -0.54(-1.69%) |
Dec 02, 2009 | 31.90 | 32.41 | 31.58 | 32.03 | 87,317 | +0.13(+0.41%) |
Dec 01, 2009 | 31.18 | 31.97 | 31.05 | 31.90 | 166,020 | +1.13(+3.67%) |
Nov 30, 2009 | 30.69 | 30.79 | 30.17 | 30.77 | 160,029 | -0.04(-0.13%) |
Nov 27, 2009 | 30.41 | 31.21 | 30.26 | 30.81 | 37,550 | -0.35(-1.12%) |
Nov 25, 2009 | 31.56 | 31.56 | 31.05 | 31.16 | 56,274 | -0.44(-1.39%) |
Nov 24, 2009 | 31.35 | 31.74 | 31.07 | 31.60 | 72,358 | +0.17(+0.54%) |
Nov 23, 2009 | 31.65 | 32.16 | 31.08 | 31.43 | 118,636 | +0.18(+0.58%) |
Nov 20, 2009 | 30.57 | 31.35 | 29.87 | 31.25 | 102,020 | +0.59(+1.92%) |
Nov 19, 2009 | 30.72 | 31.15 | 29.73 | 30.66 | 122,620 | -0.33(-1.06%) |
Nov 18, 2009 | 30.85 | 31.16 | 30.25 | 30.99 | 128,112 | +0.24(+0.78%) |
Nov 17, 2009 | 29.92 | 30.84 | 29.70 | 30.75 | 149,348 | +0.64(+2.13%) |
Nov 16, 2009 | 29.43 | 30.12 | 29.20 | 30.11 | 94,408 | +0.99(+3.40%) |
Nov 13, 2009 | 28.85 | 29.27 | 28.59 | 29.12 | 85,014 | +0.35(+1.22%) |
Nov 12, 2009 | 29.10 | 29.57 | 28.65 | 28.77 | 120,128 | -0.46(-1.57%) |
Nov 11, 2009 | 29.00 | 29.30 | 28.68 | 29.23 | 71,855 | +0.38(+1.32%) |
Nov 10, 2009 | 28.80 | 29.42 | 28.66 | 28.85 | 104,512 | -0.15(-0.52%) |
Nov 09, 2009 | 28.90 | 29.20 | 28.64 | 29.00 | 113,221 | +0.12(+0.42%) |
Nov 06, 2009 | 28.72 | 29.42 | 28.34 | 28.88 | 70,743 | -0.11(-0.38%) |
Nov 05, 2009 | 28.40 | 29.32 | 28.37 | 28.99 | 110,949 | +0.86(+3.06%) |
Nov 04, 2009 | 28.15 | 28.60 | 27.78 | 28.13 | 174,130 | +0.02(+0.07%) |
Nov 03, 2009 | 27.61 | 28.20 | 27.25 | 28.11 | 114,078 | +0.41(+1.48%) |