Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 55.62 | 55.62 | 54.05 | 54.25 | 3,600 | -2.00(-3.56%) |
Jan 28, 2010 | 58.50 | 58.50 | 55.98 | 56.25 | 3,746 | -2.15(-3.68%) |
Jan 27, 2010 | 59.50 | 59.50 | 58.25 | 58.40 | 1,400 | -1.35(-2.26%) |
Jan 26, 2010 | 60.63 | 60.99 | 59.75 | 59.75 | 1,900 | -1.10(-1.81%) |
Jan 25, 2010 | 62.51 | 64.00 | 60.08 | 60.85 | 4,448 | -1.94(-3.09%) |
Jan 22, 2010 | 63.30 | 64.00 | 62.13 | 62.79 | 2,070 | -0.76(-1.20%) |
Jan 21, 2010 | 65.99 | 65.99 | 62.00 | 63.55 | 4,180 | -2.45(-3.71%) |
Jan 20, 2010 | 63.50 | 66.00 | 63.50 | 66.00 | 3,562 | +2.00(+3.12%) |
Jan 19, 2010 | 62.99 | 64.00 | 62.00 | 64.00 | 4,400 | +2.80(+4.58%) |
Jan 15, 2010 | 60.35 | 61.20 | 61.20 | 61.20 | 500 | +0.00(+0.00%) |
Jan 14, 2010 | 61.95 | 61.95 | 60.00 | 61.20 | 1,250 | -0.80(-1.29%) |
Jan 13, 2010 | 60.97 | 62.00 | 59.50 | 62.00 | 2,919 | +1.00(+1.64%) |
Jan 12, 2010 | 61.39 | 63.25 | 59.05 | 61.00 | 2,160 | -0.50(-0.81%) |
Jan 11, 2010 | 60.00 | 67.40 | 60.00 | 61.50 | 3,628 | +2.50(+4.24%) |
Jan 08, 2010 | 57.30 | 59.92 | 53.05 | 59.00 | 12,702 | +1.91(+3.35%) |
Jan 07, 2010 | 61.77 | 61.77 | 57.03 | 57.09 | 4,900 | -4.46(-7.25%) |
Jan 06, 2010 | 62.37 | 62.60 | 61.00 | 61.55 | 2,500 | -0.70(-1.12%) |
Jan 05, 2010 | 64.79 | 66.25 | 60.51 | 62.25 | 6,731 | -2.78(-4.27%) |
Jan 04, 2010 | 66.43 | 66.43 | 64.10 | 65.03 | 3,421 | -0.96(-1.46%) |
Dec 31, 2009 | 68.06 | 65.99 | 65.99 | 65.99 | 2,600 | -1.61(-2.38%) |
Dec 30, 2009 | 68.24 | 68.24 | 67.60 | 67.60 | 550 | -0.90(-1.31%) |
Dec 29, 2009 | 67.61 | 68.50 | 67.61 | 68.50 | 770 | +0.50(+0.74%) |
Dec 28, 2009 | 68.31 | 68.34 | 68.00 | 68.00 | 500 | -0.14(-0.20%) |
Dec 24, 2009 | 67.59 | 68.60 | 67.50 | 68.14 | 1,000 | -0.35(-0.52%) |
Dec 23, 2009 | 70.90 | 70.90 | 67.00 | 68.49 | 4,825 | -2.41(-3.40%) |
Dec 22, 2009 | 72.20 | 72.20 | 70.90 | 70.90 | 2,880 | -2.60(-3.54%) |
Dec 21, 2009 | 72.50 | 73.50 | 72.50 | 73.50 | 200 | +0.15(+0.20%) |
Dec 18, 2009 | 71.38 | 73.35 | 71.38 | 73.35 | 700 | -0.13(-0.18%) |
Dec 17, 2009 | 75.01 | 75.01 | 72.04 | 73.48 | 1,500 | -2.75(-3.61%) |
Dec 16, 2009 | 76.23 | 76.23 | 76.23 | 76.23 | 100 | +0.10(+0.13%) |
Dec 15, 2009 | 76.44 | 77.25 | 76.13 | 76.13 | 1,100 | -0.68(-0.88%) |
Dec 14, 2009 | 75.25 | 76.81 | 74.89 | 76.81 | 485 | +1.31(+1.73%) |
Dec 11, 2009 | 75.18 | 76.50 | 74.54 | 75.50 | 2,200 | -0.50(-0.66%) |
Dec 10, 2009 | 73.56 | 76.00 | 73.56 | 76.00 | 1,500 | +3.00(+4.11%) |
Dec 09, 2009 | 75.40 | 75.40 | 73.00 | 73.00 | 3,400 | -2.50(-3.31%) |
Dec 08, 2009 | 76.83 | 78.00 | 75.30 | 75.50 | 1,200 | -2.30(-2.96%) |
Dec 07, 2009 | 77.47 | 77.80 | 77.47 | 77.80 | 300 | -0.20(-0.26%) |
Dec 04, 2009 | 77.84 | 78.40 | 77.50 | 78.00 | 1,737 | +1.05(+1.36%) |
Dec 03, 2009 | 76.95 | 76.95 | 76.95 | 76.95 | 800 | -0.02(-0.02%) |
Dec 02, 2009 | 75.58 | 76.97 | 75.58 | 76.97 | 800 | -0.03(-0.04%) |
Dec 01, 2009 | 76.22 | 77.00 | 74.72 | 77.00 | 600 | +0.30(+0.39%) |
Nov 30, 2009 | 75.67 | 76.70 | 75.67 | 76.70 | 200 | -0.02(-0.03%) |
Nov 27, 2009 | 75.25 | 76.72 | 74.00 | 76.72 | 1,100 | +0.22(+0.29%) |
Nov 25, 2009 | 75.45 | 78.45 | 75.45 | 76.50 | 1,502 | -0.28(-0.36%) |
Nov 24, 2009 | 75.82 | 76.78 | 74.55 | 76.78 | 1,827 | +0.18(+0.23%) |
Nov 23, 2009 | 76.25 | 77.00 | 76.25 | 76.60 | 1,464 | +0.35(+0.46%) |
Nov 20, 2009 | 72.95 | 77.00 | 70.80 | 76.25 | 5,645 | +3.45(+4.74%) |
Nov 19, 2009 | 68.75 | 72.87 | 68.75 | 72.80 | 1,200 | +1.31(+1.83%) |
Nov 18, 2009 | 69.20 | 71.49 | 68.20 | 71.49 | 4,617 | +1.49(+2.13%) |
Nov 17, 2009 | 69.50 | 71.00 | 69.50 | 70.00 | 2,109 | -0.90(-1.27%) |
Nov 16, 2009 | 73.12 | 73.12 | 70.00 | 70.90 | 2,400 | -0.75(-1.05%) |
Nov 13, 2009 | 71.00 | 73.50 | 70.99 | 71.65 | 5,864 | +1.65(+2.36%) |
Nov 12, 2009 | 75.00 | 75.00 | 69.00 | 70.00 | 2,300 | -4.60(-6.17%) |
Nov 11, 2009 | 75.00 | 75.00 | 72.16 | 74.60 | 3,416 | +1.55(+2.12%) |
Nov 10, 2009 | 70.79 | 73.10 | 70.31 | 73.05 | 4,375 | +3.55(+5.11%) |
Nov 09, 2009 | 72.75 | 78.81 | 66.00 | 69.50 | 26,544 | -2.25(-3.14%) |
Nov 06, 2009 | 67.55 | 71.75 | 67.55 | 71.75 | 12,223 | +7.42(+11.54%) |
Nov 05, 2009 | 62.83 | 64.33 | 62.83 | 64.33 | 500 | +1.82(+2.91%) |
Nov 04, 2009 | 61.48 | 62.51 | 61.48 | 62.51 | 1,200 | +2.43(+4.05%) |
Nov 03, 2009 | 61.50 | 61.50 | 58.50 | 60.08 | 4,325 | -2.92(-4.64%) |