Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.82 | 36.20 | 34.40 | 34.43 | 227,932 | -1.14(-3.20%) |
Jan 28, 2010 | 36.16 | 36.25 | 35.25 | 35.57 | 215,700 | -0.41(-1.14%) |
Jan 27, 2010 | 35.32 | 36.07 | 34.57 | 35.98 | 196,170 | +0.30(+0.84%) |
Jan 26, 2010 | 34.75 | 35.90 | 34.48 | 35.68 | 179,950 | +0.63(+1.81%) |
Jan 25, 2010 | 35.24 | 35.45 | 34.54 | 35.05 | 91,439 | +0.13(+0.37%) |
Jan 22, 2010 | 35.52 | 36.57 | 34.76 | 34.92 | 175,771 | -0.69(-1.95%) |
Jan 21, 2010 | 36.90 | 37.14 | 35.55 | 35.61 | 151,980 | -1.33(-3.61%) |
Jan 20, 2010 | 37.28 | 37.35 | 36.22 | 36.95 | 139,137 | -0.78(-2.06%) |
Jan 19, 2010 | 37.62 | 38.29 | 37.32 | 37.73 | 154,655 | +0.38(+1.01%) |
Jan 15, 2010 | 37.76 | 37.35 | 37.35 | 37.35 | 286,676 | -0.26(-0.68%) |
Jan 14, 2010 | 37.45 | 37.85 | 36.66 | 37.61 | 177,668 | +0.40(+1.08%) |
Jan 13, 2010 | 37.87 | 38.08 | 37.06 | 37.20 | 304,379 | -0.58(-1.54%) |
Jan 12, 2010 | 39.10 | 39.10 | 37.25 | 37.79 | 209,070 | -1.52(-3.87%) |
Jan 11, 2010 | 39.36 | 40.60 | 39.05 | 39.31 | 191,345 | +0.00(+0.00%) |
Jan 08, 2010 | 38.83 | 40.21 | 38.48 | 39.31 | 157,051 | +0.22(+0.57%) |
Jan 07, 2010 | 37.49 | 39.28 | 36.94 | 39.09 | 329,017 | +1.58(+4.22%) |
Jan 06, 2010 | 36.61 | 37.54 | 36.41 | 37.50 | 257,035 | +0.74(+2.03%) |
Jan 05, 2010 | 36.34 | 36.76 | 35.57 | 36.76 | 220,251 | +0.61(+1.68%) |
Jan 04, 2010 | 34.66 | 36.15 | 34.48 | 36.15 | 283,318 | +2.05(+6.02%) |
Dec 31, 2009 | 34.53 | 34.10 | 34.10 | 34.10 | 192,481 | -0.42(-1.21%) |
Dec 30, 2009 | 35.18 | 35.75 | 34.33 | 34.52 | 233,283 | -0.28(-0.81%) |
Dec 29, 2009 | 35.64 | 36.13 | 34.57 | 34.80 | 277,206 | -0.86(-2.42%) |
Dec 28, 2009 | 37.24 | 37.55 | 35.31 | 35.66 | 322,130 | -1.57(-4.23%) |
Dec 24, 2009 | 36.35 | 37.78 | 36.35 | 37.24 | 159,097 | +0.92(+2.52%) |
Dec 23, 2009 | 34.59 | 36.91 | 34.59 | 36.32 | 470,060 | +1.93(+5.62%) |
Dec 22, 2009 | 33.80 | 34.65 | 32.37 | 34.39 | 961,727 | +1.95(+6.01%) |
Dec 21, 2009 | 32.54 | 33.14 | 32.37 | 32.44 | 173,382 | +0.05(+0.16%) |
Dec 18, 2009 | 31.43 | 32.39 | 30.80 | 32.39 | 271,826 | +1.20(+3.84%) |
Dec 17, 2009 | 31.36 | 31.46 | 30.73 | 31.19 | 85,868 | -0.27(-0.87%) |
Dec 16, 2009 | 31.67 | 32.42 | 31.30 | 31.46 | 129,568 | -0.03(-0.11%) |
Dec 15, 2009 | 31.49 | 31.98 | 30.98 | 31.50 | 113,760 | +0.08(+0.25%) |
Dec 14, 2009 | 31.33 | 31.72 | 31.22 | 31.42 | 196,025 | +0.98(+3.20%) |
Dec 11, 2009 | 30.38 | 30.59 | 30.12 | 30.44 | 60,419 | +0.13(+0.42%) |
Dec 10, 2009 | 30.60 | 30.67 | 30.15 | 30.32 | 111,400 | -0.18(-0.59%) |
Dec 09, 2009 | 30.49 | 30.67 | 29.99 | 30.50 | 82,353 | -0.12(-0.39%) |
Dec 08, 2009 | 31.56 | 31.56 | 30.45 | 30.62 | 96,172 | -0.91(-2.88%) |
Dec 07, 2009 | 31.39 | 31.87 | 31.18 | 31.52 | 76,203 | +0.29(+0.93%) |
Dec 04, 2009 | 30.96 | 32.45 | 30.83 | 31.23 | 237,699 | +0.95(+3.14%) |
Dec 03, 2009 | 31.10 | 31.57 | 30.21 | 30.28 | 90,653 | -0.58(-1.89%) |
Dec 02, 2009 | 31.04 | 31.45 | 30.47 | 30.86 | 149,903 | -0.43(-1.37%) |
Dec 01, 2009 | 30.23 | 31.38 | 29.97 | 31.29 | 202,391 | +1.27(+4.22%) |
Nov 30, 2009 | 30.00 | 30.08 | 29.57 | 30.03 | 115,273 | -0.15(-0.51%) |
Nov 27, 2009 | 29.94 | 31.57 | 29.94 | 30.18 | 122,518 | -0.57(-1.86%) |
Nov 25, 2009 | 30.34 | 30.92 | 29.95 | 30.75 | 88,741 | +0.44(+1.44%) |
Nov 24, 2009 | 30.40 | 30.70 | 29.93 | 30.32 | 102,987 | -0.16(-0.53%) |
Nov 23, 2009 | 30.80 | 31.61 | 30.38 | 30.48 | 163,494 | +0.52(+1.74%) |
Nov 20, 2009 | 30.07 | 30.07 | 28.97 | 29.96 | 160,150 | -0.20(-0.65%) |
Nov 19, 2009 | 31.11 | 31.40 | 29.74 | 30.15 | 211,162 | -1.03(-3.29%) |
Nov 18, 2009 | 30.29 | 31.55 | 30.24 | 31.18 | 309,467 | +0.80(+2.65%) |
Nov 17, 2009 | 30.93 | 31.08 | 30.08 | 30.38 | 140,154 | -0.70(-2.26%) |
Nov 16, 2009 | 29.61 | 31.15 | 29.61 | 31.08 | 316,238 | +1.37(+4.61%) |
Nov 13, 2009 | 29.45 | 29.99 | 28.94 | 29.71 | 191,296 | +0.88(+3.06%) |
Nov 12, 2009 | 29.26 | 29.64 | 28.67 | 28.83 | 147,390 | -0.63(-2.15%) |
Nov 11, 2009 | 29.88 | 30.56 | 29.19 | 29.46 | 189,334 | +0.04(+0.15%) |
Nov 10, 2009 | 30.04 | 30.35 | 28.87 | 29.42 | 225,683 | -0.50(-1.69%) |
Nov 09, 2009 | 29.59 | 30.14 | 29.40 | 29.92 | 249,102 | +0.92(+3.16%) |
Nov 06, 2009 | 29.62 | 29.97 | 28.57 | 29.01 | 194,370 | -0.65(-2.19%) |
Nov 05, 2009 | 29.25 | 29.93 | 28.90 | 29.66 | 232,660 | +0.93(+3.25%) |
Nov 04, 2009 | 29.77 | 30.21 | 28.63 | 28.72 | 302,183 | -0.84(-2.84%) |
Nov 03, 2009 | 27.87 | 29.78 | 27.87 | 29.56 | 434,438 | +1.51(+5.37%) |