Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.00 | 47.60 | 43.00 | 43.40 | 81,970 | -2.60(-5.65%) |
Jan 28, 2010 | 48.40 | 48.80 | 45.60 | 46.00 | 46,069 | -2.40(-4.96%) |
Jan 27, 2010 | 47.00 | 48.40 | 46.40 | 48.40 | 48,891 | +1.20(+2.54%) |
Jan 26, 2010 | 48.40 | 49.60 | 46.80 | 47.20 | 57,842 | -1.80(-3.67%) |
Jan 25, 2010 | 47.80 | 50.80 | 45.60 | 49.00 | 87,325 | +1.40(+2.94%) |
Jan 22, 2010 | 48.40 | 50.20 | 46.40 | 47.60 | 90,430 | -1.20(-2.46%) |
Jan 21, 2010 | 51.60 | 52.40 | 48.80 | 48.80 | 100,367 | -3.00(-5.79%) |
Jan 20, 2010 | 52.20 | 53.00 | 51.40 | 51.80 | 47,859 | -0.60(-1.15%) |
Jan 19, 2010 | 52.00 | 52.60 | 51.20 | 52.40 | 94,273 | +0.00(+0.00%) |
Jan 15, 2010 | 53.60 | 52.40 | 52.40 | 52.40 | 76,855 | -1.20(-2.24%) |
Jan 14, 2010 | 55.40 | 55.40 | 53.40 | 53.60 | 62,674 | -2.00(-3.60%) |
Jan 13, 2010 | 57.60 | 57.60 | 53.40 | 55.60 | 114,029 | -1.80(-3.14%) |
Jan 12, 2010 | 62.40 | 63.40 | 56.40 | 57.40 | 224,692 | -3.00(-4.97%) |
Jan 11, 2010 | 53.20 | 61.00 | 53.00 | 60.40 | 252,743 | +7.40(+13.96%) |
Jan 08, 2010 | 52.80 | 54.00 | 52.60 | 53.00 | 86,753 | +0.40(+0.76%) |
Jan 07, 2010 | 53.80 | 54.20 | 52.00 | 52.60 | 88,225 | -1.60(-2.95%) |
Jan 06, 2010 | 55.00 | 55.60 | 54.00 | 54.20 | 42,736 | -0.60(-1.09%) |
Jan 05, 2010 | 55.80 | 57.20 | 54.40 | 54.80 | 56,634 | -1.40(-2.49%) |
Jan 04, 2010 | 54.60 | 57.20 | 53.60 | 56.20 | 96,507 | +3.00(+5.64%) |
Dec 31, 2009 | 51.20 | 53.20 | 53.20 | 53.20 | 83,675 | +1.60(+3.10%) |
Dec 30, 2009 | 52.40 | 52.80 | 51.20 | 51.60 | 72,500 | -1.60(-3.01%) |
Dec 29, 2009 | 55.00 | 55.40 | 52.80 | 53.20 | 52,933 | -1.80(-3.27%) |
Dec 28, 2009 | 57.40 | 57.60 | 54.40 | 55.00 | 81,856 | -2.40(-4.18%) |
Dec 24, 2009 | 56.80 | 58.40 | 55.60 | 57.40 | 40,772 | +1.00(+1.77%) |
Dec 23, 2009 | 57.60 | 58.60 | 56.00 | 56.40 | 71,838 | -1.20(-2.08%) |
Dec 22, 2009 | 59.20 | 59.80 | 56.20 | 57.60 | 94,462 | -1.80(-3.03%) |
Dec 21, 2009 | 50.40 | 60.20 | 50.40 | 59.40 | 209,057 | +8.80(+17.39%) |
Dec 18, 2009 | 53.20 | 53.80 | 50.40 | 50.60 | 137,260 | -2.80(-5.24%) |
Dec 17, 2009 | 56.40 | 56.80 | 53.00 | 53.40 | 78,595 | -3.60(-6.32%) |
Dec 16, 2009 | 59.00 | 59.40 | 56.60 | 57.00 | 66,438 | -1.00(-1.72%) |
Dec 15, 2009 | 57.60 | 59.20 | 55.00 | 58.00 | 138,297 | +0.40(+0.69%) |
Dec 14, 2009 | 56.20 | 58.80 | 56.00 | 57.60 | 89,377 | -0.80(-1.37%) |
Dec 11, 2009 | 61.00 | 61.80 | 58.00 | 58.40 | 99,872 | -2.40(-3.95%) |
Dec 10, 2009 | 61.60 | 63.00 | 60.40 | 60.80 | 52,306 | -0.40(-0.65%) |
Dec 09, 2009 | 63.60 | 65.16 | 61.00 | 61.20 | 89,372 | -2.60(-4.08%) |
Dec 08, 2009 | 64.00 | 66.00 | 63.60 | 63.80 | 60,675 | -1.60(-2.45%) |
Dec 07, 2009 | 65.80 | 66.20 | 63.20 | 65.40 | 46,527 | +0.00(+0.00%) |
Dec 04, 2009 | 67.60 | 67.60 | 64.40 | 65.40 | 68,988 | +0.60(+0.93%) |
Dec 03, 2009 | 71.00 | 71.00 | 64.60 | 64.80 | 112,120 | -3.80(-5.54%) |
Dec 02, 2009 | 69.80 | 71.60 | 67.00 | 68.60 | 239,379 | +4.40(+6.85%) |
Dec 01, 2009 | 62.80 | 64.20 | 61.00 | 64.20 | 187,988 | +4.20(+7.00%) |
Nov 30, 2009 | 62.00 | 62.40 | 59.80 | 60.00 | 135,172 | +0.00(+0.00%) |
Nov 27, 2009 | 59.80 | 61.40 | 59.20 | 60.00 | 49,145 | -2.20(-3.54%) |
Nov 25, 2009 | 65.20 | 65.20 | 62.00 | 62.20 | 68,100 | -1.80(-2.81%) |
Nov 24, 2009 | 64.40 | 64.40 | 61.80 | 64.00 | 86,798 | +0.60(+0.95%) |
Nov 23, 2009 | 66.00 | 66.60 | 59.80 | 63.40 | 363,621 | -2.20(-3.35%) |
Nov 20, 2009 | 68.40 | 70.80 | 65.00 | 65.60 | 466,442 | -9.80(-13.00%) |
Nov 19, 2009 | 75.20 | 75.80 | 71.20 | 75.40 | 118,996 | -0.80(-1.05%) |
Nov 18, 2009 | 77.20 | 78.00 | 75.20 | 76.20 | 62,462 | -0.80(-1.04%) |
Nov 17, 2009 | 77.80 | 78.20 | 77.00 | 77.00 | 40,727 | -1.00(-1.28%) |
Nov 16, 2009 | 78.80 | 79.00 | 76.60 | 78.00 | 44,250 | +0.20(+0.26%) |
Nov 13, 2009 | 77.20 | 78.00 | 76.40 | 77.80 | 60,000 | -0.40(-0.51%) |
Nov 12, 2009 | 79.40 | 80.00 | 77.00 | 78.20 | 62,879 | -1.80(-2.25%) |
Nov 11, 2009 | 80.00 | 82.00 | 79.00 | 80.00 | 85,015 | +0.00(+0.00%) |
Nov 10, 2009 | 80.00 | 82.00 | 78.00 | 80.00 | 107,791 | +0.20(+0.25%) |
Nov 09, 2009 | 79.60 | 79.80 | 76.00 | 79.80 | 71,286 | +1.00(+1.27%) |
Nov 06, 2009 | 79.20 | 80.60 | 77.00 | 78.80 | 81,786 | -1.80(-2.23%) |
Nov 05, 2009 | 78.40 | 81.80 | 78.00 | 80.60 | 182,577 | +6.00(+8.04%) |
Nov 04, 2009 | 77.00 | 77.60 | 74.00 | 74.60 | 93,077 | -2.00(-2.61%) |
Nov 03, 2009 | 75.80 | 76.60 | 73.20 | 76.60 | 99,905 | +0.40(+0.52%) |