Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.93 | 43.18 | 41.36 | 41.54 | 288,406 | -1.76(-4.07%) |
Jan 28, 2010 | 44.89 | 45.67 | 42.97 | 43.31 | 357,165 | +0.30(+0.71%) |
Jan 27, 2010 | 41.53 | 43.49 | 41.53 | 43.00 | 157,875 | +1.27(+3.05%) |
Jan 26, 2010 | 41.99 | 42.95 | 41.61 | 41.73 | 94,878 | -0.52(-1.23%) |
Jan 25, 2010 | 42.91 | 43.03 | 41.39 | 42.25 | 73,428 | -0.35(-0.82%) |
Jan 22, 2010 | 43.14 | 43.92 | 42.16 | 42.60 | 175,499 | -0.78(-1.79%) |
Jan 21, 2010 | 43.16 | 43.97 | 42.56 | 43.38 | 231,101 | +0.33(+0.76%) |
Jan 20, 2010 | 42.58 | 43.14 | 42.31 | 43.05 | 171,776 | +0.23(+0.53%) |
Jan 19, 2010 | 42.27 | 43.07 | 41.68 | 42.82 | 93,903 | +0.61(+1.46%) |
Jan 15, 2010 | 42.86 | 42.21 | 42.21 | 42.21 | 159,900 | -0.52(-1.22%) |
Jan 14, 2010 | 41.77 | 42.97 | 41.77 | 42.73 | 125,730 | +0.96(+2.29%) |
Jan 13, 2010 | 41.85 | 42.06 | 41.36 | 41.78 | 64,360 | +0.01(+0.02%) |
Jan 12, 2010 | 41.61 | 42.04 | 41.59 | 41.77 | 64,627 | -0.22(-0.52%) |
Jan 11, 2010 | 42.37 | 42.44 | 41.60 | 41.99 | 76,972 | -0.38(-0.90%) |
Jan 08, 2010 | 42.21 | 42.37 | 41.86 | 42.37 | 93,169 | +0.23(+0.53%) |
Jan 07, 2010 | 40.89 | 42.46 | 40.46 | 42.14 | 117,280 | +1.33(+3.26%) |
Jan 06, 2010 | 40.79 | 41.05 | 40.27 | 40.81 | 222,010 | +0.08(+0.19%) |
Jan 05, 2010 | 42.54 | 42.65 | 40.59 | 40.73 | 400,474 | -1.85(-4.34%) |
Jan 04, 2010 | 42.27 | 42.68 | 42.01 | 42.58 | 124,489 | +0.75(+1.80%) |
Dec 31, 2009 | 42.19 | 41.83 | 41.83 | 41.83 | 125,553 | -0.44(-1.05%) |
Dec 30, 2009 | 42.12 | 42.63 | 42.12 | 42.27 | 161,065 | -0.04(-0.09%) |
Dec 29, 2009 | 42.43 | 42.63 | 41.93 | 42.31 | 129,634 | -0.23(-0.55%) |
Dec 28, 2009 | 43.13 | 43.31 | 42.25 | 42.54 | 61,760 | -0.31(-0.73%) |
Dec 24, 2009 | 43.11 | 43.14 | 42.79 | 42.86 | 34,142 | +0.01(+0.02%) |
Dec 23, 2009 | 42.94 | 43.49 | 42.77 | 42.85 | 106,013 | +0.02(+0.05%) |
Dec 22, 2009 | 42.51 | 42.94 | 42.51 | 42.82 | 157,301 | +0.26(+0.60%) |
Dec 21, 2009 | 42.25 | 42.72 | 41.84 | 42.57 | 116,374 | +0.33(+0.79%) |
Dec 18, 2009 | 43.01 | 43.01 | 41.86 | 42.23 | 287,680 | -0.40(-0.93%) |
Dec 17, 2009 | 42.38 | 42.72 | 41.98 | 42.63 | 84,686 | +0.11(+0.26%) |
Dec 16, 2009 | 42.44 | 43.01 | 42.23 | 42.52 | 120,385 | +0.27(+0.64%) |
Dec 15, 2009 | 42.75 | 42.75 | 42.23 | 42.25 | 113,803 | -0.49(-1.15%) |
Dec 14, 2009 | 42.27 | 42.96 | 41.95 | 42.74 | 115,448 | +0.40(+0.94%) |
Dec 11, 2009 | 42.26 | 42.59 | 41.96 | 42.34 | 76,128 | +0.17(+0.41%) |
Dec 10, 2009 | 42.48 | 42.89 | 41.94 | 42.17 | 144,275 | -0.36(-0.84%) |
Dec 09, 2009 | 42.75 | 43.06 | 42.13 | 42.53 | 163,488 | -0.12(-0.29%) |
Dec 08, 2009 | 42.54 | 42.85 | 42.07 | 42.65 | 226,461 | -0.05(-0.11%) |
Dec 07, 2009 | 42.71 | 43.30 | 42.34 | 42.70 | 265,466 | -0.10(-0.24%) |
Dec 04, 2009 | 43.13 | 43.39 | 41.99 | 42.80 | 209,595 | +0.54(+1.27%) |
Dec 03, 2009 | 43.66 | 44.05 | 42.23 | 42.27 | 152,220 | -1.11(-2.56%) |
Dec 02, 2009 | 43.07 | 43.94 | 42.93 | 43.38 | 154,427 | +0.33(+0.76%) |
Dec 01, 2009 | 44.31 | 44.31 | 42.81 | 43.05 | 191,051 | -1.05(-2.38%) |
Nov 30, 2009 | 42.41 | 44.14 | 42.35 | 44.10 | 202,765 | +1.58(+3.71%) |
Nov 27, 2009 | 42.23 | 43.28 | 41.91 | 42.52 | 87,164 | -0.96(-2.20%) |
Nov 25, 2009 | 43.77 | 44.00 | 43.33 | 43.48 | 134,215 | -0.23(-0.52%) |
Nov 24, 2009 | 43.74 | 43.75 | 42.59 | 43.70 | 218,125 | +0.12(+0.27%) |
Nov 23, 2009 | 42.93 | 43.89 | 42.81 | 43.59 | 421,718 | +1.18(+2.79%) |
Nov 20, 2009 | 42.13 | 42.88 | 41.99 | 42.41 | 254,681 | -0.08(-0.18%) |
Nov 19, 2009 | 42.73 | 43.12 | 42.25 | 42.48 | 334,182 | -0.72(-1.66%) |
Nov 18, 2009 | 42.60 | 43.40 | 42.52 | 43.20 | 374,827 | +0.72(+1.70%) |
Nov 17, 2009 | 41.03 | 42.47 | 41.02 | 42.47 | 449,046 | +1.72(+4.21%) |
Nov 16, 2009 | 41.47 | 42.12 | 39.00 | 40.76 | 1,515,069 | +6.24(+18.09%) |
Nov 13, 2009 | 34.13 | 34.51 | 33.92 | 34.51 | 201,817 | +0.50(+1.46%) |
Nov 12, 2009 | 34.33 | 34.71 | 33.99 | 34.02 | 153,735 | -0.48(-1.40%) |
Nov 11, 2009 | 34.20 | 34.63 | 33.92 | 34.50 | 156,478 | +0.68(+2.00%) |
Nov 10, 2009 | 33.82 | 34.10 | 33.43 | 33.82 | 117,910 | -0.15(-0.43%) |
Nov 09, 2009 | 33.61 | 33.97 | 33.32 | 33.97 | 105,684 | +0.49(+1.46%) |
Nov 06, 2009 | 33.07 | 33.48 | 32.84 | 33.48 | 87,090 | +0.03(+0.09%) |
Nov 05, 2009 | 33.25 | 33.54 | 32.99 | 33.45 | 156,753 | +0.33(+1.01%) |
Nov 04, 2009 | 33.76 | 33.76 | 32.95 | 33.12 | 338,207 | -0.46(-1.37%) |
Nov 03, 2009 | 33.15 | 33.61 | 32.46 | 33.57 | 332,228 | +0.12(+0.37%) |