Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.70 | 50.16 | 48.68 | 48.82 | 275,786 | -0.98(-1.97%) |
Jan 28, 2010 | 49.91 | 50.11 | 49.54 | 49.81 | 84,312 | -0.10(-0.21%) |
Jan 27, 2010 | 49.85 | 50.07 | 49.54 | 49.91 | 180,644 | -0.10(-0.20%) |
Jan 26, 2010 | 49.82 | 50.41 | 49.69 | 50.01 | 121,496 | +0.02(+0.03%) |
Jan 25, 2010 | 50.34 | 50.64 | 49.68 | 49.99 | 182,945 | -0.25(-0.49%) |
Jan 22, 2010 | 51.18 | 51.19 | 50.08 | 50.24 | 207,321 | -1.10(-2.15%) |
Jan 21, 2010 | 51.57 | 52.19 | 51.01 | 51.34 | 145,549 | -0.40(-0.78%) |
Jan 20, 2010 | 51.79 | 51.87 | 50.97 | 51.75 | 130,376 | -0.22(-0.43%) |
Jan 19, 2010 | 50.40 | 52.01 | 50.40 | 51.97 | 250,019 | +1.73(+3.43%) |
Jan 15, 2010 | 50.75 | 50.24 | 50.24 | 50.24 | 264,467 | -0.85(-1.66%) |
Jan 14, 2010 | 51.33 | 51.60 | 50.79 | 51.09 | 223,957 | -0.16(-0.32%) |
Jan 13, 2010 | 51.77 | 52.37 | 50.24 | 51.25 | 138,189 | -0.15(-0.30%) |
Jan 12, 2010 | 51.75 | 52.55 | 51.28 | 51.40 | 230,254 | -0.44(-0.84%) |
Jan 11, 2010 | 49.22 | 52.51 | 48.88 | 51.84 | 525,256 | +3.76(+7.82%) |
Jan 08, 2010 | 47.78 | 48.12 | 47.66 | 48.08 | 77,935 | +0.28(+0.59%) |
Jan 07, 2010 | 47.50 | 47.89 | 47.28 | 47.80 | 128,880 | +0.44(+0.92%) |
Jan 06, 2010 | 46.92 | 47.43 | 46.76 | 47.36 | 355,160 | +0.47(+1.00%) |
Jan 05, 2010 | 47.39 | 47.41 | 46.87 | 46.89 | 240,993 | -0.50(-1.06%) |
Jan 04, 2010 | 47.56 | 47.77 | 47.09 | 47.40 | 337,580 | +1.37(+2.97%) |
Dec 31, 2009 | 46.89 | 46.03 | 46.03 | 46.03 | 108,058 | -0.71(-1.52%) |
Dec 30, 2009 | 46.97 | 47.24 | 46.60 | 46.74 | 63,110 | -0.20(-0.42%) |
Dec 29, 2009 | 46.72 | 47.12 | 46.58 | 46.94 | 148,795 | +0.06(+0.13%) |
Dec 28, 2009 | 46.87 | 46.98 | 46.77 | 46.88 | 103,013 | +0.06(+0.13%) |
Dec 24, 2009 | 46.80 | 46.92 | 46.55 | 46.82 | 22,205 | +0.01(+0.02%) |
Dec 23, 2009 | 46.89 | 46.91 | 46.72 | 46.81 | 82,993 | -0.03(-0.05%) |
Dec 22, 2009 | 46.31 | 47.03 | 46.20 | 46.83 | 218,040 | +0.49(+1.05%) |
Dec 21, 2009 | 45.51 | 46.43 | 45.25 | 46.35 | 137,417 | +0.90(+1.97%) |
Dec 18, 2009 | 45.56 | 45.56 | 44.93 | 45.45 | 282,840 | -0.06(-0.13%) |
Dec 17, 2009 | 45.75 | 45.95 | 45.37 | 45.51 | 147,128 | -0.68(-1.48%) |
Dec 16, 2009 | 46.13 | 46.34 | 45.85 | 46.19 | 108,759 | +0.21(+0.45%) |
Dec 15, 2009 | 45.53 | 46.07 | 45.11 | 45.99 | 192,690 | +0.20(+0.45%) |
Dec 14, 2009 | 45.62 | 45.78 | 45.49 | 45.78 | 125,337 | +0.53(+1.17%) |
Dec 11, 2009 | 44.95 | 45.38 | 44.73 | 45.25 | 88,016 | +0.30(+0.67%) |
Dec 10, 2009 | 45.14 | 45.61 | 44.84 | 44.95 | 117,663 | +0.09(+0.19%) |
Dec 09, 2009 | 44.81 | 44.94 | 44.58 | 44.87 | 252,993 | +0.06(+0.13%) |
Dec 08, 2009 | 45.01 | 45.01 | 44.11 | 44.81 | 241,454 | -0.57(-1.26%) |
Dec 07, 2009 | 45.13 | 45.66 | 45.06 | 45.38 | 219,710 | +0.22(+0.49%) |
Dec 04, 2009 | 44.89 | 45.57 | 44.78 | 45.16 | 206,670 | +0.60(+1.34%) |
Dec 03, 2009 | 45.21 | 45.63 | 44.50 | 44.56 | 197,157 | -0.65(-1.44%) |
Dec 02, 2009 | 44.83 | 45.46 | 44.57 | 45.21 | 135,290 | +0.38(+0.84%) |
Dec 01, 2009 | 44.56 | 44.93 | 44.12 | 44.84 | 287,662 | +0.34(+0.77%) |
Nov 30, 2009 | 44.57 | 44.65 | 44.07 | 44.49 | 160,279 | -0.25(-0.55%) |
Nov 27, 2009 | 44.45 | 45.26 | 44.45 | 44.74 | 49,836 | -0.54(-1.19%) |
Nov 25, 2009 | 44.57 | 45.36 | 44.55 | 45.28 | 133,370 | +0.65(+1.45%) |
Nov 24, 2009 | 44.16 | 44.89 | 44.01 | 44.63 | 95,753 | +0.36(+0.81%) |
Nov 23, 2009 | 44.60 | 44.67 | 44.08 | 44.27 | 141,193 | +0.17(+0.39%) |
Nov 20, 2009 | 43.68 | 44.18 | 43.65 | 44.10 | 139,120 | +0.06(+0.14%) |
Nov 19, 2009 | 44.78 | 44.78 | 43.67 | 44.04 | 170,791 | -1.00(-2.22%) |
Nov 18, 2009 | 45.55 | 45.55 | 44.80 | 45.04 | 130,278 | -0.65(-1.42%) |
Nov 17, 2009 | 44.80 | 45.77 | 44.77 | 45.69 | 182,731 | +0.54(+1.19%) |
Nov 16, 2009 | 44.91 | 45.46 | 44.91 | 45.15 | 109,526 | +0.32(+0.72%) |
Nov 13, 2009 | 44.33 | 45.20 | 44.06 | 44.83 | 129,415 | +0.50(+1.12%) |
Nov 12, 2009 | 44.59 | 45.23 | 44.24 | 44.33 | 112,029 | -0.49(-1.09%) |
Nov 11, 2009 | 45.07 | 45.14 | 44.70 | 44.82 | 113,580 | -0.03(-0.06%) |
Nov 10, 2009 | 44.36 | 45.04 | 44.36 | 44.84 | 117,546 | +0.27(+0.61%) |
Nov 09, 2009 | 44.00 | 44.60 | 44.00 | 44.57 | 88,094 | +0.96(+2.19%) |
Nov 06, 2009 | 43.80 | 44.17 | 43.37 | 43.61 | 139,061 | -0.25(-0.56%) |
Nov 05, 2009 | 43.00 | 44.10 | 42.86 | 43.86 | 267,192 | +1.02(+2.37%) |
Nov 04, 2009 | 43.99 | 44.13 | 42.73 | 42.85 | 330,875 | -0.98(-2.24%) |
Nov 03, 2009 | 43.43 | 43.98 | 43.15 | 43.83 | 372,136 | +0.32(+0.75%) |