Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 57.69 | 57.93 | 56.44 | 57.19 | 6,914 | -0.87(-1.50%) |
Jan 28, 2010 | 57.93 | 58.18 | 55.33 | 58.06 | 9,233 | +0.74(+1.30%) |
Jan 27, 2010 | 58.31 | 59.17 | 56.44 | 57.31 | 9,020 | -1.98(-3.35%) |
Jan 26, 2010 | 60.04 | 60.04 | 58.06 | 59.30 | 7,957 | -0.75(-1.24%) |
Jan 25, 2010 | 59.30 | 61.28 | 58.93 | 60.04 | 14,092 | +0.87(+1.47%) |
Jan 22, 2010 | 58.18 | 59.79 | 57.69 | 59.17 | 15,381 | -0.37(-0.62%) |
Jan 21, 2010 | 58.55 | 59.55 | 57.69 | 59.55 | 13,194 | +0.99(+1.69%) |
Jan 20, 2010 | 60.79 | 61.03 | 58.43 | 58.55 | 14,491 | -2.48(-4.07%) |
Jan 19, 2010 | 60.66 | 61.90 | 59.42 | 61.03 | 13,319 | +0.87(+1.44%) |
Jan 15, 2010 | 60.54 | 60.17 | 60.17 | 60.17 | 6,988 | -0.12(-0.21%) |
Jan 14, 2010 | 59.67 | 60.41 | 59.55 | 60.29 | 4,436 | +0.62(+1.04%) |
Jan 13, 2010 | 60.54 | 60.54 | 58.43 | 59.67 | 9,355 | +0.50(+0.84%) |
Jan 12, 2010 | 60.79 | 60.79 | 58.93 | 59.17 | 22,979 | -0.99(-1.65%) |
Jan 11, 2010 | 62.03 | 62.03 | 60.17 | 60.17 | 14,036 | -0.87(-1.42%) |
Jan 08, 2010 | 60.79 | 61.41 | 58.93 | 61.03 | 8,829 | +0.37(+0.61%) |
Jan 07, 2010 | 61.41 | 61.53 | 60.41 | 60.66 | 7,356 | +0.37(+0.62%) |
Jan 06, 2010 | 59.42 | 61.41 | 58.68 | 60.29 | 11,446 | +1.61(+2.75%) |
Jan 05, 2010 | 57.44 | 59.55 | 57.07 | 58.68 | 10,307 | +1.86(+3.28%) |
Jan 04, 2010 | 56.44 | 57.56 | 55.82 | 56.82 | 8,267 | +1.49(+2.69%) |
Dec 31, 2009 | 55.95 | 55.33 | 55.33 | 55.33 | 17,653 | -0.50(-0.89%) |
Dec 30, 2009 | 56.44 | 56.82 | 55.82 | 55.82 | 5,778 | -0.62(-1.10%) |
Dec 29, 2009 | 57.07 | 57.56 | 56.44 | 56.44 | 6,005 | +0.62(+1.11%) |
Dec 28, 2009 | 56.94 | 57.07 | 55.82 | 55.82 | 10,501 | +0.00(+0.00%) |
Dec 24, 2009 | 56.07 | 56.94 | 55.82 | 55.82 | 3,159 | -0.99(-1.75%) |
Dec 23, 2009 | 56.07 | 56.82 | 55.82 | 56.82 | 12,185 | +0.99(+1.78%) |
Dec 22, 2009 | 56.69 | 58.18 | 55.82 | 55.82 | 10,020 | -1.24(-2.17%) |
Dec 21, 2009 | 57.81 | 57.81 | 56.32 | 57.07 | 6,927 | -0.62(-1.08%) |
Dec 18, 2009 | 57.31 | 58.93 | 57.07 | 57.69 | 5,335 | +0.12(+0.22%) |
Dec 17, 2009 | 59.55 | 59.55 | 57.09 | 57.56 | 7,131 | -2.61(-4.33%) |
Dec 16, 2009 | 59.79 | 61.90 | 58.68 | 60.17 | 16,367 | +1.12(+1.89%) |
Dec 15, 2009 | 56.69 | 62.40 | 56.07 | 59.05 | 27,756 | +2.23(+3.93%) |
Dec 14, 2009 | 56.20 | 56.82 | 55.95 | 56.82 | 10,741 | +0.99(+1.78%) |
Dec 11, 2009 | 55.95 | 57.31 | 55.82 | 55.82 | 8,202 | -0.25(-0.44%) |
Dec 10, 2009 | 55.08 | 56.20 | 54.09 | 56.07 | 22,842 | +2.23(+4.15%) |
Dec 09, 2009 | 53.72 | 54.83 | 53.72 | 53.84 | 8,777 | +0.00(+0.00%) |
Dec 08, 2009 | 55.33 | 55.82 | 53.84 | 53.84 | 8,827 | -1.74(-3.12%) |
Dec 07, 2009 | 55.20 | 56.20 | 54.46 | 55.58 | 22,821 | +0.62(+1.13%) |
Dec 04, 2009 | 54.21 | 54.96 | 53.72 | 54.96 | 9,227 | +0.74(+1.37%) |
Dec 03, 2009 | 54.71 | 55.20 | 53.84 | 54.21 | 9,219 | +0.62(+1.16%) |
Dec 02, 2009 | 53.47 | 54.46 | 52.97 | 53.59 | 9,615 | -0.25(-0.46%) |
Dec 01, 2009 | 54.83 | 55.08 | 52.35 | 53.84 | 22,991 | -0.74(-1.36%) |
Nov 30, 2009 | 54.96 | 55.95 | 54.58 | 54.58 | 9,147 | -0.12(-0.23%) |
Nov 27, 2009 | 52.23 | 55.08 | 51.11 | 54.71 | 15,445 | -1.49(-2.65%) |
Nov 25, 2009 | 56.32 | 56.69 | 55.20 | 56.20 | 8,859 | +0.50(+0.89%) |
Nov 24, 2009 | 55.08 | 55.82 | 53.96 | 55.70 | 6,422 | +0.50(+0.90%) |
Nov 23, 2009 | 55.82 | 56.94 | 54.96 | 55.20 | 10,026 | +0.37(+0.68%) |
Nov 20, 2009 | 54.21 | 57.56 | 54.09 | 54.83 | 11,998 | +0.37(+0.68%) |
Nov 19, 2009 | 55.95 | 57.44 | 54.21 | 54.46 | 15,437 | -3.23(-5.59%) |
Nov 18, 2009 | 55.82 | 57.69 | 54.59 | 57.69 | 27,885 | +2.36(+4.26%) |
Nov 17, 2009 | 55.08 | 56.20 | 54.58 | 55.33 | 22,449 | +0.99(+1.83%) |
Nov 16, 2009 | 56.32 | 56.32 | 54.34 | 54.34 | 17,252 | -0.25(-0.45%) |
Nov 13, 2009 | 53.84 | 54.81 | 53.34 | 54.58 | 7,109 | +0.50(+0.92%) |
Nov 12, 2009 | 56.82 | 56.82 | 53.34 | 54.09 | 29,476 | -4.22(-7.23%) |
Nov 11, 2009 | 55.08 | 58.31 | 54.71 | 58.31 | 20,328 | +3.60(+6.58%) |
Nov 10, 2009 | 53.22 | 55.82 | 52.10 | 54.71 | 17,084 | +2.03(+3.86%) |
Nov 09, 2009 | 50.61 | 52.97 | 50.49 | 52.67 | 12,065 | +2.31(+4.58%) |
Nov 06, 2009 | 51.48 | 52.35 | 49.75 | 50.37 | 12,369 | -1.53(-2.95%) |
Nov 05, 2009 | 52.72 | 53.47 | 50.86 | 51.90 | 10,783 | -0.21(-0.40%) |
Nov 04, 2009 | 52.23 | 53.22 | 50.99 | 52.10 | 8,829 | +0.12(+0.24%) |
Nov 03, 2009 | 50.24 | 53.34 | 49.13 | 51.98 | 11,356 | +2.85(+5.81%) |