Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 53.50 | 53.50 | 52.79 | 53.22 | 66,554 | +0.10(+0.19%) |
Jan 28, 2010 | 53.45 | 53.50 | 52.66 | 53.12 | 148,239 | +0.48(+0.91%) |
Jan 27, 2010 | 49.43 | 53.25 | 49.43 | 52.64 | 85,042 | +3.17(+6.41%) |
Jan 26, 2010 | 49.23 | 50.13 | 49.00 | 49.47 | 40,214 | +0.32(+0.65%) |
Jan 25, 2010 | 49.64 | 49.67 | 48.59 | 49.15 | 37,479 | +0.07(+0.14%) |
Jan 22, 2010 | 49.61 | 49.66 | 48.99 | 49.08 | 35,982 | -0.41(-0.83%) |
Jan 21, 2010 | 49.20 | 50.96 | 48.85 | 49.49 | 83,316 | +0.49(+1.00%) |
Jan 20, 2010 | 48.59 | 49.09 | 47.90 | 49.00 | 34,709 | +0.51(+1.05%) |
Jan 19, 2010 | 47.99 | 49.05 | 47.57 | 48.49 | 41,233 | +1.07(+2.26%) |
Jan 15, 2010 | 48.21 | 47.42 | 47.42 | 47.42 | 37,500 | -0.58(-1.21%) |
Jan 14, 2010 | 46.64 | 48.50 | 46.64 | 48.00 | 39,456 | +1.12(+2.39%) |
Jan 13, 2010 | 48.31 | 48.88 | 45.60 | 46.88 | 71,614 | -1.32(-2.74%) |
Jan 12, 2010 | 47.96 | 48.31 | 47.76 | 48.20 | 50,816 | +0.24(+0.50%) |
Jan 11, 2010 | 46.49 | 49.30 | 45.98 | 47.96 | 120,790 | +3.98(+9.05%) |
Jan 08, 2010 | 43.99 | 44.28 | 43.66 | 43.98 | 15,774 | +0.00(+0.00%) |
Jan 07, 2010 | 43.81 | 44.15 | 43.50 | 43.98 | 30,575 | +0.08(+0.18%) |
Jan 06, 2010 | 43.65 | 44.11 | 43.43 | 43.90 | 18,186 | +0.10(+0.23%) |
Jan 05, 2010 | 43.92 | 44.99 | 43.80 | 43.80 | 70,964 | -0.04(-0.09%) |
Jan 04, 2010 | 42.83 | 44.42 | 42.83 | 43.84 | 62,597 | +1.74(+4.13%) |
Dec 31, 2009 | 42.24 | 42.10 | 42.10 | 42.10 | 41,100 | -0.03(-0.07%) |
Dec 30, 2009 | 42.40 | 42.87 | 41.15 | 42.13 | 57,171 | -0.77(-1.79%) |
Dec 29, 2009 | 43.67 | 43.85 | 42.25 | 42.90 | 27,833 | -0.79(-1.81%) |
Dec 28, 2009 | 44.00 | 44.93 | 43.35 | 43.69 | 53,828 | +0.58(+1.35%) |
Dec 24, 2009 | 42.53 | 43.11 | 42.07 | 43.11 | 13,106 | +1.06(+2.52%) |
Dec 23, 2009 | 41.23 | 42.41 | 41.23 | 42.05 | 24,224 | +0.82(+1.99%) |
Dec 22, 2009 | 41.33 | 41.54 | 40.41 | 41.23 | 97,499 | -0.06(-0.15%) |
Dec 21, 2009 | 40.43 | 41.98 | 40.09 | 41.29 | 64,867 | +1.40(+3.51%) |
Dec 18, 2009 | 39.98 | 40.50 | 38.12 | 39.89 | 111,675 | +0.35(+0.89%) |
Dec 17, 2009 | 39.58 | 39.73 | 38.69 | 39.54 | 74,190 | +0.49(+1.25%) |
Dec 16, 2009 | 36.45 | 39.70 | 36.39 | 39.05 | 184,655 | +3.05(+8.47%) |
Dec 15, 2009 | 35.06 | 36.57 | 35.00 | 36.00 | 83,926 | +0.77(+2.19%) |
Dec 14, 2009 | 34.65 | 35.25 | 34.50 | 35.23 | 67,543 | +0.23(+0.66%) |
Dec 11, 2009 | 34.26 | 35.00 | 34.10 | 35.00 | 41,494 | +0.74(+2.16%) |
Dec 10, 2009 | 34.76 | 34.84 | 34.11 | 34.26 | 31,460 | -0.30(-0.87%) |
Dec 09, 2009 | 34.19 | 34.67 | 34.09 | 34.56 | 24,770 | +0.49(+1.44%) |
Dec 08, 2009 | 34.51 | 34.51 | 34.05 | 34.07 | 10,858 | -0.42(-1.22%) |
Dec 07, 2009 | 34.90 | 34.94 | 34.40 | 34.49 | 29,621 | -0.03(-0.09%) |
Dec 04, 2009 | 34.09 | 34.97 | 34.00 | 34.52 | 29,451 | +0.92(+2.74%) |
Dec 03, 2009 | 35.00 | 35.00 | 33.49 | 33.60 | 25,754 | -1.25(-3.59%) |
Dec 02, 2009 | 34.45 | 35.36 | 34.45 | 34.85 | 18,554 | +0.32(+0.93%) |
Dec 01, 2009 | 34.73 | 34.80 | 33.87 | 34.53 | 65,522 | -0.06(-0.17%) |
Nov 30, 2009 | 33.76 | 34.68 | 33.21 | 34.59 | 49,925 | +0.96(+2.85%) |
Nov 27, 2009 | 34.00 | 35.00 | 33.62 | 33.63 | 21,193 | -1.04(-3.00%) |
Nov 25, 2009 | 35.01 | 35.02 | 34.52 | 34.67 | 15,370 | -0.32(-0.91%) |
Nov 24, 2009 | 35.16 | 35.25 | 34.61 | 34.99 | 17,505 | +0.01(+0.03%) |
Nov 23, 2009 | 34.83 | 35.43 | 34.66 | 34.98 | 32,162 | +0.40(+1.16%) |
Nov 20, 2009 | 34.63 | 34.84 | 34.26 | 34.58 | 24,723 | -0.32(-0.92%) |
Nov 19, 2009 | 34.91 | 34.96 | 34.43 | 34.90 | 30,567 | -0.10(-0.29%) |
Nov 18, 2009 | 34.95 | 35.00 | 34.32 | 35.00 | 20,889 | +0.19(+0.55%) |
Nov 17, 2009 | 34.75 | 34.88 | 34.55 | 34.81 | 19,842 | +0.06(+0.17%) |
Nov 16, 2009 | 34.58 | 35.05 | 34.43 | 34.75 | 37,813 | +0.75(+2.21%) |
Nov 13, 2009 | 34.65 | 34.76 | 33.56 | 34.00 | 37,491 | -0.06(-0.18%) |
Nov 12, 2009 | 34.55 | 35.01 | 34.04 | 34.06 | 45,519 | -0.43(-1.25%) |
Nov 11, 2009 | 34.25 | 34.61 | 34.25 | 34.49 | 29,083 | +0.63(+1.86%) |
Nov 10, 2009 | 34.35 | 35.12 | 33.71 | 33.86 | 64,049 | -0.53(-1.54%) |
Nov 09, 2009 | 34.70 | 34.89 | 34.20 | 34.39 | 38,624 | +0.26(+0.76%) |
Nov 06, 2009 | 33.83 | 34.44 | 33.46 | 34.13 | 11,344 | +0.13(+0.38%) |
Nov 05, 2009 | 34.46 | 34.48 | 33.81 | 34.00 | 50,422 | -0.35(-1.02%) |
Nov 04, 2009 | 34.63 | 34.63 | 34.00 | 34.35 | 28,296 | -0.26(-0.75%) |
Nov 03, 2009 | 34.45 | 34.68 | 34.18 | 34.61 | 20,538 | -0.13(-0.37%) |