Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.74 | 46.84 | 45.21 | 45.44 | 158,417 | -0.95(-2.05%) |
Jan 28, 2010 | 47.48 | 47.48 | 46.08 | 46.39 | 148,625 | -1.20(-2.52%) |
Jan 27, 2010 | 47.27 | 47.74 | 46.90 | 47.59 | 84,405 | +0.31(+0.65%) |
Jan 26, 2010 | 47.26 | 47.85 | 47.07 | 47.28 | 120,849 | -0.07(-0.15%) |
Jan 25, 2010 | 47.41 | 47.61 | 47.07 | 47.35 | 183,483 | +0.27(+0.56%) |
Jan 22, 2010 | 48.72 | 48.72 | 46.96 | 47.08 | 190,292 | -1.80(-3.68%) |
Jan 21, 2010 | 49.52 | 49.77 | 48.69 | 48.88 | 57,651 | -0.49(-1.00%) |
Jan 20, 2010 | 49.58 | 49.58 | 48.91 | 49.38 | 75,070 | -0.68(-1.35%) |
Jan 19, 2010 | 49.27 | 50.05 | 49.27 | 50.05 | 57,575 | +0.70(+1.43%) |
Jan 15, 2010 | 50.04 | 49.35 | 49.35 | 49.35 | 44,845 | -0.61(-1.23%) |
Jan 14, 2010 | 49.69 | 50.12 | 49.60 | 49.96 | 56,371 | +0.27(+0.55%) |
Jan 13, 2010 | 49.34 | 49.79 | 48.97 | 49.69 | 46,607 | +0.51(+1.04%) |
Jan 12, 2010 | 49.52 | 49.52 | 48.97 | 49.18 | 83,416 | -0.69(-1.38%) |
Jan 11, 2010 | 50.19 | 50.24 | 49.55 | 49.86 | 58,999 | -0.21(-0.42%) |
Jan 08, 2010 | 49.52 | 50.09 | 49.46 | 50.07 | 72,133 | +0.43(+0.87%) |
Jan 07, 2010 | 49.81 | 49.85 | 49.45 | 49.64 | 48,896 | -0.23(-0.46%) |
Jan 06, 2010 | 50.25 | 50.30 | 49.76 | 49.87 | 106,237 | -0.39(-0.78%) |
Jan 05, 2010 | 50.29 | 50.39 | 49.95 | 50.27 | 61,006 | -0.01(-0.02%) |
Jan 04, 2010 | 50.16 | 50.40 | 49.97 | 50.27 | 49,281 | +0.70(+1.42%) |
Dec 31, 2009 | 50.20 | 49.57 | 49.57 | 49.57 | 60,596 | -0.55(-1.09%) |
Dec 30, 2009 | 49.90 | 50.12 | 49.77 | 50.12 | 32,130 | +0.25(+0.50%) |
Dec 29, 2009 | 50.05 | 50.07 | 49.83 | 49.87 | 92,455 | -0.12(-0.24%) |
Dec 28, 2009 | 49.96 | 50.11 | 49.71 | 49.99 | 138,531 | +0.09(+0.18%) |
Dec 24, 2009 | 49.58 | 49.90 | 49.50 | 49.90 | 40,561 | +0.45(+0.91%) |
Dec 23, 2009 | 49.24 | 49.52 | 49.13 | 49.45 | 107,712 | +0.37(+0.75%) |
Dec 22, 2009 | 49.00 | 49.17 | 48.93 | 49.09 | 46,635 | +0.27(+0.54%) |
Dec 21, 2009 | 48.59 | 48.97 | 48.59 | 48.82 | 87,693 | +0.41(+0.85%) |
Dec 18, 2009 | 48.03 | 48.41 | 47.93 | 48.41 | 60,954 | +0.76(+1.59%) |
Dec 17, 2009 | 48.03 | 48.03 | 47.59 | 47.65 | 52,259 | -0.56(-1.16%) |
Dec 16, 2009 | 48.24 | 48.45 | 48.14 | 48.21 | 117,043 | +0.21(+0.44%) |
Dec 15, 2009 | 48.00 | 48.35 | 47.89 | 48.00 | 65,473 | -0.21(-0.44%) |
Dec 14, 2009 | 48.14 | 48.25 | 48.12 | 48.21 | 42,278 | +0.42(+0.88%) |
Dec 11, 2009 | 48.06 | 48.14 | 47.66 | 47.79 | 30,835 | -0.16(-0.34%) |
Dec 10, 2009 | 47.82 | 48.15 | 47.82 | 47.95 | 39,267 | +0.21(+0.44%) |
Dec 09, 2009 | 47.17 | 47.74 | 46.97 | 47.74 | 33,799 | +0.44(+0.93%) |
Dec 08, 2009 | 47.32 | 47.65 | 47.06 | 47.30 | 47,920 | -0.31(-0.65%) |
Dec 07, 2009 | 47.78 | 48.00 | 47.52 | 47.61 | 84,308 | -0.25(-0.52%) |
Dec 04, 2009 | 48.03 | 48.32 | 47.28 | 47.86 | 77,453 | +0.42(+0.89%) |
Dec 03, 2009 | 47.60 | 47.98 | 47.43 | 47.44 | 36,113 | -0.12(-0.25%) |
Dec 02, 2009 | 47.67 | 47.97 | 47.47 | 47.56 | 41,395 | +0.07(+0.15%) |
Dec 01, 2009 | 47.19 | 47.71 | 47.19 | 47.49 | 98,034 | +0.58(+1.24%) |
Nov 30, 2009 | 46.64 | 46.94 | 46.40 | 46.91 | 123,400 | +0.08(+0.17%) |
Nov 27, 2009 | 46.39 | 47.05 | 45.63 | 46.83 | 42,181 | -0.69(-1.46%) |
Nov 25, 2009 | 47.57 | 47.58 | 47.46 | 47.52 | 19,248 | +0.11(+0.23%) |
Nov 24, 2009 | 47.62 | 47.62 | 47.18 | 47.41 | 68,173 | -0.19(-0.40%) |
Nov 23, 2009 | 47.45 | 47.79 | 47.38 | 47.60 | 64,515 | +0.69(+1.47%) |
Nov 20, 2009 | 46.86 | 46.98 | 46.73 | 46.92 | 86,134 | -0.24(-0.51%) |
Nov 19, 2009 | 47.62 | 47.62 | 46.86 | 47.16 | 119,770 | -0.80(-1.68%) |
Nov 18, 2009 | 48.17 | 48.17 | 47.71 | 47.96 | 71,126 | -0.27(-0.55%) |
Nov 17, 2009 | 47.89 | 48.23 | 47.84 | 48.23 | 47,147 | +0.23(+0.48%) |
Nov 16, 2009 | 47.76 | 48.16 | 47.71 | 48.00 | 84,361 | +0.46(+0.96%) |
Nov 13, 2009 | 47.27 | 47.62 | 47.07 | 47.54 | 91,868 | +0.46(+0.97%) |
Nov 12, 2009 | 47.39 | 47.67 | 47.03 | 47.08 | 147,101 | -0.30(-0.63%) |
Nov 11, 2009 | 47.40 | 47.58 | 47.14 | 47.38 | 131,289 | +0.34(+0.73%) |
Nov 10, 2009 | 46.96 | 47.25 | 46.88 | 47.04 | 111,922 | +0.01(+0.02%) |
Nov 09, 2009 | 46.36 | 47.03 | 46.34 | 47.03 | 76,009 | +1.01(+2.19%) |
Nov 06, 2009 | 45.71 | 46.15 | 45.57 | 46.02 | 87,542 | +0.13(+0.28%) |
Nov 05, 2009 | 45.46 | 45.97 | 45.35 | 45.90 | 100,457 | +1.03(+2.30%) |
Nov 04, 2009 | 44.80 | 45.39 | 44.80 | 44.86 | 156,057 | +0.23(+0.51%) |
Nov 03, 2009 | 44.40 | 44.64 | 44.20 | 44.63 | 188,641 | -0.04(-0.08%) |