Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.61 | 48.61 | 47.39 | 47.93 | 124,598 | -0.68(-1.39%) |
Jan 28, 2010 | 48.38 | 49.31 | 48.37 | 48.61 | 67,880 | +0.38(+0.80%) |
Jan 27, 2010 | 47.99 | 48.22 | 47.03 | 48.22 | 23,359 | -0.07(-0.14%) |
Jan 26, 2010 | 48.70 | 49.02 | 48.29 | 48.29 | 11,875 | -0.87(-1.77%) |
Jan 25, 2010 | 49.76 | 49.76 | 48.53 | 49.16 | 25,892 | -0.45(-0.91%) |
Jan 22, 2010 | 49.64 | 50.11 | 49.48 | 49.61 | 21,494 | -0.10(-0.20%) |
Jan 21, 2010 | 50.59 | 50.59 | 49.60 | 49.71 | 30,524 | -0.37(-0.74%) |
Jan 20, 2010 | 50.64 | 50.64 | 49.71 | 50.08 | 22,748 | -0.02(-0.05%) |
Jan 19, 2010 | 49.95 | 50.37 | 49.57 | 50.10 | 33,245 | +1.88(+3.90%) |
Jan 15, 2010 | 48.26 | 48.22 | 48.22 | 48.22 | 23,962 | -0.12(-0.24%) |
Jan 14, 2010 | 47.75 | 48.45 | 47.75 | 48.34 | 37,897 | -0.81(-1.64%) |
Jan 13, 2010 | 48.95 | 49.44 | 48.61 | 49.14 | 13,805 | +0.38(+0.79%) |
Jan 12, 2010 | 48.79 | 48.97 | 48.02 | 48.76 | 63,083 | -1.86(-3.67%) |
Jan 11, 2010 | 51.20 | 51.20 | 50.11 | 50.62 | 21,313 | -0.55(-1.07%) |
Jan 08, 2010 | 50.80 | 51.16 | 50.61 | 51.16 | 10,281 | -0.02(-0.03%) |
Jan 07, 2010 | 50.71 | 51.18 | 50.45 | 51.18 | 13,727 | +0.55(+1.08%) |
Jan 06, 2010 | 51.13 | 51.23 | 50.30 | 50.63 | 20,351 | +1.04(+2.11%) |
Jan 05, 2010 | 49.39 | 49.91 | 49.39 | 49.59 | 19,335 | -0.59(-1.18%) |
Jan 04, 2010 | 49.53 | 50.52 | 49.53 | 50.18 | 25,401 | +0.23(+0.46%) |
Dec 31, 2009 | 50.14 | 49.95 | 49.95 | 49.95 | 11,460 | -0.35(-0.69%) |
Dec 30, 2009 | 50.58 | 50.59 | 49.97 | 50.30 | 25,660 | -0.44(-0.86%) |
Dec 29, 2009 | 50.87 | 51.42 | 50.39 | 50.73 | 61,241 | -0.14(-0.27%) |
Dec 28, 2009 | 51.00 | 52.09 | 50.80 | 50.87 | 21,960 | +0.31(+0.61%) |
Dec 24, 2009 | 50.11 | 50.76 | 49.73 | 50.56 | 11,152 | +0.95(+1.92%) |
Dec 23, 2009 | 49.40 | 50.13 | 49.40 | 49.61 | 42,119 | +0.28(+0.56%) |
Dec 22, 2009 | 48.97 | 49.39 | 48.45 | 49.34 | 27,908 | +1.77(+3.71%) |
Dec 21, 2009 | 47.28 | 48.15 | 47.28 | 47.57 | 20,890 | +0.81(+1.74%) |
Dec 18, 2009 | 47.22 | 47.22 | 46.64 | 46.76 | 30,178 | -0.26(-0.56%) |
Dec 17, 2009 | 46.66 | 47.02 | 46.28 | 47.02 | 24,846 | -0.02(-0.03%) |
Dec 16, 2009 | 47.65 | 47.75 | 46.96 | 47.03 | 22,096 | -0.15(-0.31%) |
Dec 15, 2009 | 47.17 | 47.74 | 46.92 | 47.18 | 36,828 | -1.37(-2.82%) |
Dec 14, 2009 | 48.35 | 48.61 | 48.16 | 48.54 | 8,011 | -0.08(-0.16%) |
Dec 11, 2009 | 48.40 | 49.14 | 48.40 | 48.62 | 26,508 | +0.15(+0.32%) |
Dec 10, 2009 | 48.54 | 48.84 | 48.38 | 48.47 | 8,018 | +0.28(+0.57%) |
Dec 09, 2009 | 48.28 | 48.34 | 47.77 | 48.19 | 13,374 | +0.15(+0.32%) |
Dec 08, 2009 | 47.98 | 48.04 | 47.55 | 48.04 | 9,568 | -0.22(-0.46%) |
Dec 07, 2009 | 48.37 | 48.57 | 47.39 | 48.26 | 23,605 | +0.29(+0.61%) |
Dec 04, 2009 | 47.99 | 48.38 | 47.82 | 47.97 | 53,922 | +0.55(+1.17%) |
Dec 03, 2009 | 47.60 | 47.99 | 47.15 | 47.42 | 20,266 | +0.01(+0.02%) |
Dec 02, 2009 | 47.52 | 48.38 | 47.30 | 47.41 | 29,666 | -0.19(-0.40%) |
Dec 01, 2009 | 47.43 | 47.99 | 47.15 | 47.60 | 30,259 | +0.75(+1.61%) |
Nov 30, 2009 | 46.78 | 47.07 | 46.59 | 46.85 | 38,188 | +0.36(+0.78%) |
Nov 27, 2009 | 46.90 | 46.90 | 46.21 | 46.49 | 33,229 | -1.63(-3.38%) |
Nov 25, 2009 | 47.64 | 48.11 | 47.32 | 48.11 | 40,488 | +1.09(+2.32%) |
Nov 24, 2009 | 46.74 | 47.04 | 46.43 | 47.02 | 17,943 | +0.60(+1.29%) |
Nov 23, 2009 | 46.18 | 46.72 | 46.18 | 46.43 | 37,614 | +0.24(+0.52%) |
Nov 20, 2009 | 46.07 | 46.57 | 46.05 | 46.19 | 24,581 | -0.41(-0.89%) |
Nov 19, 2009 | 46.30 | 47.10 | 46.14 | 46.60 | 33,530 | -0.19(-0.40%) |
Nov 18, 2009 | 46.83 | 47.30 | 46.39 | 46.79 | 40,346 | -1.16(-2.41%) |
Nov 17, 2009 | 47.52 | 48.01 | 47.39 | 47.95 | 33,660 | -0.99(-2.02%) |
Nov 16, 2009 | 48.39 | 49.14 | 48.39 | 48.94 | 13,689 | +0.44(+0.90%) |
Nov 13, 2009 | 48.45 | 48.98 | 48.45 | 48.50 | 28,790 | +0.05(+0.10%) |
Nov 12, 2009 | 48.44 | 48.77 | 48.17 | 48.45 | 18,279 | -0.08(-0.16%) |
Nov 11, 2009 | 48.38 | 49.10 | 48.33 | 48.53 | 16,758 | +1.11(+2.33%) |
Nov 10, 2009 | 47.32 | 47.66 | 47.11 | 47.42 | 20,642 | -0.61(-1.26%) |
Nov 09, 2009 | 48.06 | 48.61 | 47.91 | 48.03 | 46,510 | -0.29(-0.60%) |
Nov 06, 2009 | 48.17 | 48.38 | 47.95 | 48.32 | 5,262 | +0.07(+0.14%) |
Nov 05, 2009 | 48.30 | 48.50 | 47.81 | 48.25 | 15,121 | +0.02(+0.03%) |
Nov 04, 2009 | 49.37 | 49.37 | 48.24 | 48.24 | 22,429 | +0.08(+0.18%) |
Nov 03, 2009 | 47.42 | 48.75 | 47.26 | 48.15 | 40,344 | +1.99(+4.31%) |