Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 45.86 | 46.00 | 45.01 | 45.17 | 205,537 | -0.54(-1.18%) |
Jan 28, 2010 | 46.61 | 46.61 | 45.52 | 45.71 | 673,860 | -0.87(-1.86%) |
Jan 27, 2010 | 46.24 | 46.57 | 45.87 | 46.57 | 170,356 | +0.17(+0.37%) |
Jan 26, 2010 | 46.44 | 46.91 | 46.28 | 46.40 | 276,885 | -0.55(-1.17%) |
Jan 25, 2010 | 46.99 | 47.16 | 46.67 | 46.95 | 380,270 | +0.76(+1.64%) |
Jan 22, 2010 | 47.00 | 47.24 | 46.12 | 46.20 | 209,132 | -0.97(-2.06%) |
Jan 21, 2010 | 48.17 | 48.22 | 46.90 | 47.17 | 145,990 | -1.07(-2.23%) |
Jan 20, 2010 | 48.42 | 48.42 | 47.80 | 48.24 | 148,534 | -1.24(-2.50%) |
Jan 19, 2010 | 48.83 | 49.48 | 48.83 | 49.48 | 210,028 | +0.57(+1.16%) |
Jan 15, 2010 | 49.38 | 48.91 | 48.91 | 48.91 | 299,590 | -0.77(-1.56%) |
Jan 14, 2010 | 49.37 | 49.72 | 49.37 | 49.68 | 132,073 | +0.46(+0.92%) |
Jan 13, 2010 | 48.97 | 49.36 | 48.72 | 49.23 | 124,183 | +0.43(+0.88%) |
Jan 12, 2010 | 48.83 | 49.04 | 48.65 | 48.80 | 133,158 | -0.58(-1.18%) |
Jan 11, 2010 | 49.50 | 49.50 | 49.19 | 49.38 | 70,927 | +0.42(+0.86%) |
Jan 08, 2010 | 48.58 | 49.04 | 48.56 | 48.96 | 195,147 | +0.37(+0.76%) |
Jan 07, 2010 | 48.37 | 48.62 | 48.24 | 48.59 | 303,014 | -0.11(-0.23%) |
Jan 06, 2010 | 48.52 | 48.85 | 48.41 | 48.70 | 93,580 | +0.09(+0.19%) |
Jan 05, 2010 | 48.68 | 48.79 | 48.36 | 48.61 | 111,535 | -0.05(-0.11%) |
Jan 04, 2010 | 48.44 | 48.83 | 48.23 | 48.66 | 125,057 | +1.32(+2.79%) |
Dec 31, 2009 | 48.03 | 47.34 | 47.34 | 47.34 | 258,139 | -0.42(-0.88%) |
Dec 30, 2009 | 47.43 | 47.78 | 47.43 | 47.76 | 94,373 | -0.22(-0.47%) |
Dec 29, 2009 | 48.14 | 48.22 | 47.84 | 47.98 | 73,069 | +0.09(+0.20%) |
Dec 28, 2009 | 47.77 | 47.92 | 47.71 | 47.89 | 114,985 | +0.12(+0.25%) |
Dec 24, 2009 | 47.72 | 47.82 | 47.55 | 47.77 | 65,497 | +0.25(+0.52%) |
Dec 23, 2009 | 47.36 | 47.52 | 47.12 | 47.52 | 128,991 | +0.27(+0.56%) |
Dec 22, 2009 | 47.07 | 47.25 | 46.85 | 47.25 | 139,099 | +0.16(+0.35%) |
Dec 21, 2009 | 47.05 | 47.32 | 46.97 | 47.09 | 243,796 | +0.15(+0.33%) |
Dec 18, 2009 | 47.16 | 47.18 | 46.52 | 46.94 | 330,392 | +0.03(+0.07%) |
Dec 17, 2009 | 47.23 | 47.24 | 46.76 | 46.90 | 185,353 | -0.98(-2.04%) |
Dec 16, 2009 | 47.85 | 48.23 | 47.79 | 47.88 | 403,673 | +0.40(+0.85%) |
Dec 15, 2009 | 47.47 | 47.73 | 47.36 | 47.48 | 125,001 | -0.46(-0.95%) |
Dec 14, 2009 | 47.90 | 48.03 | 47.83 | 47.93 | 99,230 | +0.40(+0.83%) |
Dec 11, 2009 | 47.62 | 47.73 | 47.41 | 47.54 | 247,110 | +0.18(+0.38%) |
Dec 10, 2009 | 47.55 | 47.66 | 47.29 | 47.36 | 102,054 | -0.01(-0.03%) |
Dec 09, 2009 | 47.32 | 47.41 | 46.83 | 47.37 | 100,590 | +0.01(+0.01%) |
Dec 08, 2009 | 47.61 | 47.62 | 47.18 | 47.37 | 158,228 | -0.81(-1.68%) |
Dec 07, 2009 | 48.11 | 48.52 | 48.06 | 48.17 | 160,074 | -0.24(-0.50%) |
Dec 04, 2009 | 48.89 | 49.21 | 48.05 | 48.41 | 142,301 | -0.12(-0.25%) |
Dec 03, 2009 | 48.95 | 49.17 | 48.49 | 48.53 | 183,851 | -0.12(-0.25%) |
Dec 02, 2009 | 48.57 | 48.84 | 48.44 | 48.65 | 90,260 | +0.15(+0.30%) |
Dec 01, 2009 | 48.09 | 48.67 | 48.09 | 48.51 | 115,112 | +1.37(+2.92%) |
Nov 30, 2009 | 47.06 | 47.44 | 46.73 | 47.13 | 62,578 | +0.21(+0.44%) |
Nov 27, 2009 | 46.48 | 47.32 | 46.35 | 46.93 | 66,823 | -1.39(-2.88%) |
Nov 25, 2009 | 47.97 | 48.34 | 47.87 | 48.32 | 77,320 | +0.82(+1.74%) |
Nov 24, 2009 | 47.75 | 47.75 | 47.29 | 47.49 | 140,604 | -0.21(-0.43%) |
Nov 23, 2009 | 47.92 | 48.15 | 47.60 | 47.70 | 244,575 | +0.71(+1.52%) |
Nov 20, 2009 | 46.72 | 47.06 | 46.60 | 46.99 | 425,188 | -0.27(-0.58%) |
Nov 19, 2009 | 47.40 | 47.40 | 46.81 | 47.26 | 65,518 | -0.82(-1.71%) |
Nov 18, 2009 | 48.16 | 48.24 | 47.78 | 48.09 | 83,894 | -0.08(-0.16%) |
Nov 17, 2009 | 48.05 | 48.23 | 47.73 | 48.16 | 108,114 | -0.22(-0.46%) |
Nov 16, 2009 | 48.05 | 48.72 | 48.05 | 48.39 | 106,575 | +0.70(+1.48%) |
Nov 13, 2009 | 47.29 | 47.85 | 47.10 | 47.68 | 88,450 | +0.52(+1.09%) |
Nov 12, 2009 | 47.57 | 47.76 | 47.00 | 47.17 | 125,171 | -0.59(-1.24%) |
Nov 11, 2009 | 47.99 | 48.14 | 47.55 | 47.76 | 121,961 | -0.03(-0.07%) |
Nov 10, 2009 | 47.51 | 47.79 | 47.43 | 47.79 | 90,616 | -0.18(-0.38%) |
Nov 09, 2009 | 47.57 | 48.01 | 47.44 | 47.97 | 106,292 | +1.19(+2.53%) |
Nov 06, 2009 | 46.35 | 46.83 | 46.29 | 46.79 | 87,884 | +0.20(+0.42%) |
Nov 05, 2009 | 46.39 | 46.82 | 46.35 | 46.59 | 103,702 | +0.54(+1.17%) |
Nov 04, 2009 | 46.17 | 46.51 | 45.98 | 46.05 | 148,637 | +0.40(+0.87%) |
Nov 03, 2009 | 44.98 | 45.73 | 44.93 | 45.66 | 116,265 | -0.14(-0.30%) |