Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.94 | 32.07 | 30.89 | 30.89 | 18,807 | -0.86(-2.71%) |
Jan 28, 2010 | 32.74 | 32.74 | 31.73 | 31.75 | 11,847 | +0.12(+0.39%) |
Jan 27, 2010 | 32.09 | 32.09 | 31.42 | 31.63 | 8,263 | -0.57(-1.76%) |
Jan 26, 2010 | 32.52 | 32.67 | 32.16 | 32.19 | 10,555 | -2.07(-6.04%) |
Jan 25, 2010 | 34.45 | 34.45 | 34.11 | 34.26 | 3,114 | -0.05(-0.14%) |
Jan 22, 2010 | 35.00 | 35.21 | 34.03 | 34.31 | 35,757 | -0.53(-1.52%) |
Jan 21, 2010 | 35.55 | 35.92 | 34.74 | 34.84 | 47,011 | +0.43(+1.26%) |
Jan 20, 2010 | 35.07 | 35.07 | 34.16 | 34.41 | 35,574 | -1.54(-4.29%) |
Jan 19, 2010 | 35.11 | 35.95 | 35.11 | 35.95 | 20,224 | +1.56(+4.54%) |
Jan 15, 2010 | 34.85 | 34.39 | 34.39 | 34.39 | 33,430 | -0.50(-1.44%) |
Jan 14, 2010 | 34.79 | 35.07 | 34.58 | 34.89 | 22,984 | +2.64(+8.18%) |
Jan 13, 2010 | 32.33 | 32.37 | 32.19 | 32.25 | 8,415 | -0.59(-1.78%) |
Jan 12, 2010 | 33.08 | 33.35 | 32.64 | 32.84 | 6,583 | -0.43(-1.31%) |
Jan 11, 2010 | 33.85 | 33.87 | 33.23 | 33.27 | 5,805 | -0.58(-1.70%) |
Jan 08, 2010 | 33.84 | 33.92 | 33.63 | 33.85 | 13,368 | -0.05(-0.14%) |
Jan 07, 2010 | 33.74 | 34.03 | 33.74 | 33.90 | 7,065 | +0.72(+2.17%) |
Jan 06, 2010 | 33.10 | 33.85 | 33.10 | 33.18 | 31,090 | -0.02(-0.06%) |
Jan 05, 2010 | 33.41 | 33.44 | 32.95 | 33.20 | 28,295 | -0.28(-0.85%) |
Jan 04, 2010 | 33.43 | 34.11 | 33.43 | 33.48 | 13,043 | +0.28(+0.85%) |
Dec 31, 2009 | 33.84 | 33.20 | 33.20 | 33.20 | 35,123 | -0.49(-1.46%) |
Dec 30, 2009 | 33.14 | 33.69 | 32.96 | 33.69 | 35,834 | +0.97(+2.98%) |
Dec 29, 2009 | 33.39 | 34.07 | 32.71 | 32.71 | 25,135 | -1.18(-3.49%) |
Dec 28, 2009 | 34.26 | 34.30 | 33.69 | 33.90 | 30,612 | +0.50(+1.50%) |
Dec 24, 2009 | 32.78 | 33.79 | 32.61 | 33.40 | 25,837 | +1.64(+5.15%) |
Dec 23, 2009 | 31.24 | 31.97 | 31.24 | 31.76 | 10,322 | +0.39(+1.24%) |
Dec 22, 2009 | 31.33 | 31.64 | 31.33 | 31.37 | 8,183 | +0.69(+2.25%) |
Dec 21, 2009 | 30.26 | 31.06 | 30.26 | 30.68 | 7,210 | +0.07(+0.22%) |
Dec 18, 2009 | 31.38 | 31.55 | 30.62 | 30.62 | 10,739 | -1.64(-5.10%) |
Dec 17, 2009 | 32.13 | 33.40 | 32.13 | 32.26 | 9,875 | -2.01(-5.87%) |
Dec 16, 2009 | 34.42 | 34.72 | 34.04 | 34.27 | 5,016 | +0.18(+0.53%) |
Dec 15, 2009 | 34.50 | 34.68 | 34.06 | 34.09 | 3,830 | -0.89(-2.54%) |
Dec 14, 2009 | 35.52 | 35.52 | 34.82 | 34.98 | 4,406 | -0.12(-0.35%) |
Dec 11, 2009 | 34.88 | 35.13 | 34.56 | 35.11 | 9,778 | +0.45(+1.31%) |
Dec 10, 2009 | 35.11 | 35.22 | 34.44 | 34.65 | 15,340 | -0.88(-2.47%) |
Dec 09, 2009 | 35.69 | 35.69 | 35.23 | 35.53 | 4,178 | -0.77(-2.11%) |
Dec 08, 2009 | 36.74 | 36.74 | 36.14 | 36.30 | 6,233 | -0.75(-2.02%) |
Dec 07, 2009 | 37.52 | 37.52 | 37.04 | 37.04 | 9,045 | -0.58(-1.53%) |
Dec 04, 2009 | 37.24 | 37.62 | 37.21 | 37.62 | 3,244 | +0.91(+2.47%) |
Dec 03, 2009 | 36.80 | 37.25 | 36.58 | 36.71 | 4,201 | +0.45(+1.25%) |
Dec 02, 2009 | 36.51 | 36.59 | 35.72 | 36.26 | 36,427 | -2.02(-5.28%) |
Dec 01, 2009 | 37.29 | 38.33 | 37.18 | 38.28 | 16,548 | +2.58(+7.23%) |
Nov 30, 2009 | 34.95 | 35.71 | 34.93 | 35.70 | 13,329 | +1.09(+3.14%) |
Nov 27, 2009 | 33.71 | 34.95 | 33.63 | 34.61 | 2,761 | -0.62(-1.77%) |
Nov 25, 2009 | 34.87 | 35.48 | 34.76 | 35.24 | 3,025 | +0.36(+1.03%) |
Nov 24, 2009 | 35.20 | 35.20 | 34.69 | 34.88 | 4,231 | -0.31(-0.89%) |
Nov 23, 2009 | 35.65 | 35.65 | 34.97 | 35.19 | 4,654 | +1.39(+4.11%) |
Nov 20, 2009 | 34.47 | 34.47 | 33.58 | 33.80 | 10,415 | -2.08(-5.80%) |
Nov 19, 2009 | 36.44 | 36.44 | 35.63 | 35.88 | 4,777 | -0.55(-1.50%) |
Nov 18, 2009 | 36.54 | 36.89 | 35.94 | 36.43 | 10,665 | +0.33(+0.91%) |
Nov 17, 2009 | 36.75 | 36.75 | 35.84 | 36.10 | 23,471 | -2.33(-6.05%) |
Nov 16, 2009 | 36.89 | 38.44 | 36.89 | 38.42 | 40,310 | +4.94(+14.77%) |
Nov 13, 2009 | 33.58 | 33.88 | 33.15 | 33.48 | 34,992 | +3.13(+10.31%) |
Nov 12, 2009 | 29.78 | 30.70 | 29.78 | 30.35 | 12,815 | +2.49(+8.92%) |
Nov 11, 2009 | 27.71 | 28.36 | 27.71 | 27.87 | 5,307 | +0.51(+1.87%) |
Nov 10, 2009 | 27.03 | 27.38 | 26.78 | 27.36 | 9,997 | -0.13(-0.48%) |
Nov 09, 2009 | 27.30 | 27.70 | 27.11 | 27.49 | 5,833 | +0.64(+2.39%) |
Nov 06, 2009 | 27.03 | 27.22 | 26.74 | 26.84 | 7,745 | -1.70(-5.96%) |
Nov 05, 2009 | 27.66 | 28.55 | 27.63 | 28.55 | 11,678 | +2.54(+9.78%) |
Nov 04, 2009 | 25.79 | 26.28 | 25.77 | 26.00 | 8,574 | +0.16(+0.62%) |
Nov 03, 2009 | 25.50 | 25.85 | 25.44 | 25.84 | 2,852 | +0.23(+0.89%) |