Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.16 | 48.85 | 47.77 | 48.25 | 6,825 | -0.22(-0.45%) |
Jan 28, 2010 | 49.22 | 49.22 | 48.17 | 48.47 | 10,219 | -0.54(-1.10%) |
Jan 27, 2010 | 49.00 | 49.59 | 48.71 | 49.01 | 37,238 | -0.89(-1.78%) |
Jan 26, 2010 | 49.50 | 50.24 | 49.50 | 49.90 | 13,299 | -0.23(-0.46%) |
Jan 25, 2010 | 50.57 | 50.58 | 50.13 | 50.13 | 26,871 | +0.53(+1.07%) |
Jan 22, 2010 | 50.79 | 50.79 | 49.60 | 49.60 | 39,092 | -1.83(-3.56%) |
Jan 21, 2010 | 51.95 | 52.20 | 51.34 | 51.43 | 48,696 | +0.08(+0.16%) |
Jan 20, 2010 | 51.70 | 51.70 | 51.01 | 51.35 | 18,390 | -2.05(-3.84%) |
Jan 19, 2010 | 52.89 | 53.40 | 52.89 | 53.40 | 14,783 | -1.40(-2.55%) |
Jan 15, 2010 | 54.80 | 54.80 | 54.80 | 0 | -0.23(-0.42%) | |
Jan 14, 2010 | 54.95 | 55.03 | 54.26 | 55.03 | 48,683 | +2.28(+4.32%) |
Jan 13, 2010 | 52.65 | 52.95 | 52.06 | 52.75 | 133,365 | -0.80(-1.49%) |
Jan 12, 2010 | 54.25 | 54.25 | 53.55 | 53.55 | 109,793 | +0.50(+0.94%) |
Jan 11, 2010 | 52.50 | 53.14 | 52.50 | 53.05 | 57,726 | +0.46(+0.87%) |
Jan 08, 2010 | 52.44 | 52.59 | 52.11 | 52.59 | 83,566 | +0.39(+0.75%) |
Jan 07, 2010 | 52.04 | 52.44 | 52.04 | 52.20 | 68,932 | -0.98(-1.84%) |
Jan 06, 2010 | 52.30 | 53.20 | 52.30 | 53.18 | 33,145 | +0.68(+1.30%) |
Jan 05, 2010 | 51.80 | 52.57 | 51.80 | 52.50 | 102,543 | +1.55(+3.04%) |
Jan 04, 2010 | 50.15 | 51.00 | 49.81 | 50.95 | 51,268 | +1.19(+2.39%) |
Dec 31, 2009 | 49.76 | 49.76 | 49.76 | 0 | -0.24(-0.48%) | |
Dec 30, 2009 | 49.52 | 50.24 | 49.52 | 50.00 | 13,489 | -0.20(-0.40%) |
Dec 29, 2009 | 50.11 | 50.75 | 50.05 | 50.20 | 10,452 | +0.68(+1.37%) |
Dec 28, 2009 | 49.80 | 50.02 | 49.50 | 49.52 | 32,490 | -0.35(-0.70%) |
Dec 24, 2009 | 49.55 | 50.39 | 49.55 | 49.87 | 5,956 | +1.67(+3.46%) |
Dec 23, 2009 | 47.95 | 48.33 | 47.90 | 48.20 | 29,759 | +0.54(+1.13%) |
Dec 22, 2009 | 47.65 | 48.00 | 47.60 | 47.66 | 77,301 | +0.17(+0.36%) |
Dec 21, 2009 | 47.45 | 47.64 | 47.02 | 47.49 | 55,556 | +0.19(+0.40%) |
Dec 18, 2009 | 47.05 | 47.59 | 47.05 | 47.30 | 26,766 | -1.80(-3.67%) |
Dec 17, 2009 | 49.05 | 49.23 | 48.90 | 49.10 | 52,191 | -1.19(-2.37%) |
Dec 16, 2009 | 50.00 | 50.44 | 50.00 | 50.29 | 86,221 | +0.09(+0.18%) |
Dec 15, 2009 | 49.76 | 50.24 | 49.76 | 50.20 | 9,753 | -0.79(-1.55%) |
Dec 14, 2009 | 50.62 | 51.00 | 50.59 | 50.99 | 8,745 | +0.14(+0.28%) |
Dec 11, 2009 | 50.40 | 50.86 | 50.40 | 50.85 | 15,970 | +1.85(+3.78%) |
Dec 10, 2009 | 48.96 | 49.15 | 48.91 | 49.00 | 19,464 | -0.68(-1.37%) |
Dec 09, 2009 | 49.71 | 49.85 | 49.40 | 49.68 | 14,896 | +0.09(+0.18%) |
Dec 08, 2009 | 50.30 | 50.30 | 49.51 | 49.59 | 19,397 | +0.23(+0.47%) |
Dec 07, 2009 | 49.72 | 49.72 | 49.16 | 49.36 | 15,449 | +0.47(+0.96%) |
Dec 04, 2009 | 48.46 | 49.35 | 48.45 | 48.89 | 87,889 | +0.90(+1.88%) |
Dec 03, 2009 | 48.00 | 48.46 | 47.90 | 47.99 | 13,255 | +0.74(+1.57%) |
Dec 02, 2009 | 46.75 | 47.35 | 46.75 | 47.25 | 24,136 | +0.65(+1.39%) |
Dec 01, 2009 | 46.29 | 46.85 | 45.90 | 46.60 | 24,976 | +1.84(+4.11%) |
Nov 30, 2009 | 44.75 | 45.31 | 44.51 | 44.76 | 12,187 | +1.06(+2.43%) |
Nov 27, 2009 | 42.96 | 44.18 | 42.96 | 43.70 | 1,953 | -0.65(-1.47%) |
Nov 25, 2009 | 43.80 | 44.44 | 43.80 | 44.35 | 42,761 | +1.96(+4.62%) |
Nov 24, 2009 | 42.55 | 42.81 | 42.23 | 42.39 | 21,931 | -0.51(-1.19%) |
Nov 23, 2009 | 43.30 | 43.30 | 42.76 | 42.90 | 12,059 | +0.46(+1.08%) |
Nov 20, 2009 | 42.84 | 42.84 | 42.20 | 42.44 | 14,733 | +0.43(+1.02%) |
Nov 19, 2009 | 42.75 | 43.16 | 42.00 | 42.01 | 44,662 | -1.56(-3.58%) |
Nov 18, 2009 | 43.81 | 43.81 | 43.28 | 43.57 | 21,344 | -0.60(-1.36%) |
Nov 17, 2009 | 44.12 | 44.67 | 44.06 | 44.17 | 14,128 | -0.82(-1.82%) |
Nov 16, 2009 | 44.15 | 45.10 | 44.15 | 44.99 | 95,350 | +0.34(+0.76%) |
Nov 13, 2009 | 44.58 | 44.89 | 44.50 | 44.65 | 8,017 | +0.93(+2.13%) |
Nov 12, 2009 | 43.96 | 44.62 | 43.70 | 43.72 | 33,217 | -0.48(-1.09%) |
Nov 11, 2009 | 44.45 | 44.65 | 44.12 | 44.20 | 286,858 | -0.50(-1.12%) |
Nov 10, 2009 | 44.15 | 44.70 | 44.15 | 44.70 | 15,351 | -0.75(-1.65%) |
Nov 09, 2009 | 44.60 | 45.45 | 44.58 | 45.45 | 55,678 | +1.64(+3.74%) |
Nov 06, 2009 | 44.14 | 44.14 | 43.55 | 43.81 | 42,915 | -0.53(-1.20%) |
Nov 05, 2009 | 43.25 | 44.43 | 43.25 | 44.34 | 64,571 | +1.57(+3.67%) |
Nov 04, 2009 | 42.50 | 43.49 | 42.43 | 42.77 | 32,198 | +0.26(+0.61%) |
Nov 03, 2009 | 41.90 | 42.72 | 41.90 | 42.51 | 23,429 | -0.22(-0.51%) |