Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.87 | 27.43 | 23.71 | 26.31 | 1,494,345 | -4.47(-14.54%) |
Jan 28, 2010 | 32.23 | 32.23 | 30.61 | 30.78 | 161,754 | -1.31(-4.07%) |
Jan 27, 2010 | 31.87 | 32.16 | 31.55 | 32.09 | 135,696 | +0.16(+0.50%) |
Jan 26, 2010 | 32.15 | 32.59 | 31.84 | 31.93 | 211,341 | -0.22(-0.70%) |
Jan 25, 2010 | 32.33 | 32.58 | 32.15 | 32.15 | 207,300 | -0.08(-0.24%) |
Jan 22, 2010 | 32.37 | 32.65 | 32.19 | 32.23 | 277,722 | -0.26(-0.80%) |
Jan 21, 2010 | 32.91 | 32.95 | 32.08 | 32.49 | 423,298 | -0.45(-1.38%) |
Jan 20, 2010 | 33.01 | 33.12 | 32.63 | 32.94 | 182,709 | -0.40(-1.20%) |
Jan 19, 2010 | 32.94 | 33.42 | 32.84 | 33.34 | 95,984 | +0.35(+1.06%) |
Jan 15, 2010 | 33.44 | 32.99 | 32.99 | 32.99 | 74,951 | -0.34(-1.01%) |
Jan 14, 2010 | 33.47 | 33.72 | 33.07 | 33.33 | 49,784 | -0.34(-1.00%) |
Jan 13, 2010 | 33.61 | 33.83 | 33.27 | 33.66 | 77,396 | +0.24(+0.71%) |
Jan 12, 2010 | 33.67 | 34.52 | 33.26 | 33.42 | 92,243 | -0.52(-1.54%) |
Jan 11, 2010 | 33.44 | 33.96 | 32.86 | 33.95 | 141,058 | +0.54(+1.61%) |
Jan 08, 2010 | 33.70 | 33.89 | 32.98 | 33.41 | 128,714 | -0.48(-1.40%) |
Jan 07, 2010 | 34.00 | 34.32 | 33.05 | 33.89 | 169,174 | +0.15(+0.44%) |
Jan 06, 2010 | 33.10 | 33.91 | 33.10 | 33.74 | 250,910 | +0.71(+2.16%) |
Jan 05, 2010 | 32.84 | 33.29 | 32.68 | 33.03 | 149,650 | +0.17(+0.53%) |
Jan 04, 2010 | 32.21 | 32.89 | 32.21 | 32.85 | 141,720 | +0.66(+2.04%) |
Dec 31, 2009 | 32.11 | 32.19 | 32.19 | 32.19 | 173,505 | -0.02(-0.07%) |
Dec 30, 2009 | 31.98 | 32.56 | 31.74 | 32.22 | 76,124 | +0.16(+0.50%) |
Dec 29, 2009 | 32.08 | 32.35 | 31.82 | 32.05 | 124,520 | -0.06(-0.20%) |
Dec 28, 2009 | 32.97 | 32.97 | 31.81 | 32.12 | 185,946 | -0.67(-2.05%) |
Dec 24, 2009 | 32.46 | 33.17 | 32.34 | 32.79 | 52,592 | +0.32(+0.99%) |
Dec 23, 2009 | 32.46 | 32.51 | 32.07 | 32.47 | 77,296 | +0.05(+0.15%) |
Dec 22, 2009 | 31.96 | 32.42 | 31.82 | 32.42 | 193,730 | +0.46(+1.44%) |
Dec 21, 2009 | 31.16 | 32.15 | 31.11 | 31.96 | 180,504 | +0.77(+2.47%) |
Dec 18, 2009 | 30.86 | 31.29 | 30.59 | 31.19 | 285,365 | +0.38(+1.23%) |
Dec 17, 2009 | 31.33 | 31.57 | 30.15 | 30.81 | 218,831 | -0.82(-2.59%) |
Dec 16, 2009 | 31.93 | 32.18 | 30.80 | 31.63 | 352,324 | -1.11(-3.40%) |
Dec 15, 2009 | 32.77 | 32.91 | 32.51 | 32.74 | 187,690 | -0.17(-0.53%) |
Dec 14, 2009 | 32.66 | 33.43 | 32.52 | 32.91 | 169,049 | -0.27(-0.82%) |
Dec 11, 2009 | 33.52 | 33.56 | 33.10 | 33.19 | 83,283 | -0.27(-0.81%) |
Dec 10, 2009 | 33.94 | 34.00 | 33.38 | 33.46 | 76,090 | -0.48(-1.42%) |
Dec 09, 2009 | 34.79 | 34.79 | 33.77 | 33.94 | 72,830 | -0.66(-1.92%) |
Dec 08, 2009 | 34.38 | 34.99 | 34.38 | 34.61 | 93,957 | -0.03(-0.10%) |
Dec 07, 2009 | 34.47 | 34.66 | 34.24 | 34.64 | 70,444 | +0.22(+0.65%) |
Dec 04, 2009 | 34.12 | 34.73 | 33.85 | 34.42 | 82,009 | +0.55(+1.63%) |
Dec 03, 2009 | 34.51 | 34.51 | 33.82 | 33.87 | 77,992 | -0.65(-1.88%) |
Dec 02, 2009 | 33.42 | 34.55 | 33.33 | 34.52 | 118,332 | +1.18(+3.54%) |
Dec 01, 2009 | 32.35 | 33.43 | 32.29 | 33.33 | 141,270 | +1.04(+3.23%) |
Nov 30, 2009 | 32.26 | 32.30 | 31.85 | 32.29 | 112,445 | -0.10(-0.30%) |
Nov 27, 2009 | 32.39 | 32.75 | 32.16 | 32.39 | 61,946 | -0.46(-1.40%) |
Nov 25, 2009 | 33.10 | 33.53 | 32.66 | 32.85 | 47,096 | -0.24(-0.72%) |
Nov 24, 2009 | 32.33 | 33.09 | 32.10 | 33.09 | 140,115 | +0.96(+2.98%) |
Nov 23, 2009 | 31.21 | 32.18 | 30.79 | 32.13 | 118,431 | +1.30(+4.22%) |
Nov 20, 2009 | 31.08 | 31.26 | 30.62 | 30.83 | 79,812 | -0.35(-1.12%) |
Nov 19, 2009 | 31.98 | 31.98 | 31.03 | 31.18 | 93,255 | -0.98(-3.04%) |
Nov 18, 2009 | 32.75 | 32.75 | 32.08 | 32.16 | 40,758 | -0.71(-2.17%) |
Nov 17, 2009 | 32.92 | 33.08 | 32.70 | 32.87 | 162,498 | -0.06(-0.17%) |
Nov 16, 2009 | 32.45 | 33.38 | 31.97 | 32.93 | 198,393 | +0.52(+1.62%) |
Nov 13, 2009 | 31.91 | 32.41 | 31.64 | 32.40 | 78,898 | +0.72(+2.27%) |
Nov 12, 2009 | 32.41 | 32.41 | 31.55 | 31.68 | 99,002 | -0.61(-1.88%) |
Nov 11, 2009 | 31.96 | 32.61 | 31.96 | 32.29 | 109,150 | +0.48(+1.49%) |
Nov 10, 2009 | 31.01 | 31.94 | 30.93 | 31.82 | 133,561 | +0.67(+2.16%) |
Nov 09, 2009 | 30.71 | 31.15 | 30.52 | 31.15 | 71,856 | +0.53(+1.74%) |
Nov 06, 2009 | 30.75 | 30.84 | 30.36 | 30.61 | 73,061 | -0.29(-0.95%) |
Nov 05, 2009 | 30.09 | 31.06 | 29.76 | 30.91 | 142,480 | +0.83(+2.77%) |
Nov 04, 2009 | 29.60 | 30.44 | 29.60 | 30.08 | 143,663 | +0.50(+1.68%) |
Nov 03, 2009 | 29.21 | 29.84 | 29.21 | 29.58 | 129,402 | +0.13(+0.43%) |