Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 51.49 | 51.64 | 50.49 | 50.49 | 7,395 | -0.37(-0.73%) |
Jan 28, 2010 | 51.07 | 51.09 | 50.56 | 50.86 | 11,823 | -0.62(-1.20%) |
Jan 27, 2010 | 52.34 | 52.34 | 51.00 | 51.48 | 23,945 | -1.35(-2.56%) |
Jan 26, 2010 | 53.49 | 53.49 | 52.76 | 52.83 | 9,869 | -1.58(-2.90%) |
Jan 25, 2010 | 54.57 | 55.28 | 54.41 | 54.41 | 5,908 | -0.50(-0.91%) |
Jan 22, 2010 | 54.89 | 55.51 | 54.65 | 54.91 | 7,765 | +1.07(+1.99%) |
Jan 21, 2010 | 54.40 | 55.00 | 53.38 | 53.84 | 49,983 | +0.48(+0.90%) |
Jan 20, 2010 | 53.47 | 53.50 | 53.22 | 53.36 | 10,697 | -0.42(-0.78%) |
Jan 19, 2010 | 53.90 | 54.61 | 53.23 | 53.78 | 22,068 | -1.11(-2.02%) |
Jan 15, 2010 | 55.09 | 54.89 | 54.89 | 54.89 | 12,100 | +0.83(+1.54%) |
Jan 14, 2010 | 55.34 | 55.50 | 53.25 | 54.06 | 35,587 | -1.05(-1.91%) |
Jan 13, 2010 | 53.16 | 55.35 | 52.66 | 55.11 | 22,199 | +1.34(+2.49%) |
Jan 12, 2010 | 53.27 | 53.89 | 53.00 | 53.77 | 55,052 | +0.66(+1.24%) |
Jan 11, 2010 | 53.93 | 53.93 | 52.20 | 53.11 | 29,751 | -1.83(-3.32%) |
Jan 08, 2010 | 54.49 | 55.08 | 54.49 | 54.94 | 15,190 | -0.73(-1.32%) |
Jan 07, 2010 | 56.23 | 57.00 | 55.30 | 55.67 | 22,478 | -0.79(-1.40%) |
Jan 06, 2010 | 56.00 | 56.73 | 55.65 | 56.46 | 14,292 | +1.94(+3.56%) |
Jan 05, 2010 | 55.81 | 55.83 | 54.09 | 54.52 | 25,500 | -1.64(-2.92%) |
Jan 04, 2010 | 55.63 | 56.27 | 55.27 | 56.16 | 9,136 | +1.96(+3.62%) |
Dec 31, 2009 | 54.20 | 54.20 | 54.20 | 0 | -0.57(-1.04%) | |
Dec 30, 2009 | 56.18 | 56.46 | 54.77 | 54.77 | 7,818 | -1.24(-2.21%) |
Dec 29, 2009 | 56.57 | 56.57 | 55.75 | 56.01 | 33,196 | -1.02(-1.79%) |
Dec 28, 2009 | 56.84 | 57.06 | 56.58 | 57.03 | 21,116 | +1.86(+3.37%) |
Dec 24, 2009 | 56.55 | 56.58 | 55.00 | 55.17 | 10,485 | -1.08(-1.92%) |
Dec 23, 2009 | 54.89 | 56.27 | 54.60 | 56.25 | 18,913 | +0.98(+1.77%) |
Dec 22, 2009 | 54.21 | 55.58 | 53.92 | 55.27 | 16,690 | +0.36(+0.66%) |
Dec 21, 2009 | 55.31 | 55.31 | 54.75 | 54.91 | 18,398 | -1.12(-2.00%) |
Dec 18, 2009 | 56.57 | 56.57 | 55.47 | 56.03 | 21,700 | +0.46(+0.84%) |
Dec 17, 2009 | 54.49 | 57.63 | 54.49 | 55.57 | 156,975 | +1.67(+3.09%) |
Dec 16, 2009 | 54.26 | 54.59 | 53.65 | 53.90 | 44,933 | -0.56(-1.04%) |
Dec 15, 2009 | 54.06 | 54.65 | 53.83 | 54.46 | 24,859 | +0.89(+1.67%) |
Dec 14, 2009 | 52.38 | 53.62 | 52.26 | 53.57 | 121,418 | +1.66(+3.20%) |
Dec 11, 2009 | 52.92 | 53.52 | 51.72 | 51.91 | 87,982 | -1.05(-1.98%) |
Dec 10, 2009 | 49.96 | 53.17 | 49.96 | 52.96 | 48,029 | +3.20(+6.43%) |
Dec 09, 2009 | 51.00 | 51.12 | 49.73 | 49.76 | 74,585 | -1.36(-2.66%) |
Dec 08, 2009 | 51.18 | 52.11 | 50.75 | 51.12 | 43,028 | +0.58(+1.14%) |
Dec 07, 2009 | 50.01 | 50.86 | 49.37 | 50.54 | 82,887 | +3.11(+6.56%) |
Dec 04, 2009 | 47.02 | 47.98 | 46.90 | 47.43 | 87,925 | +1.11(+2.40%) |
Dec 03, 2009 | 46.71 | 47.31 | 46.06 | 46.32 | 142,188 | -0.88(-1.86%) |
Dec 02, 2009 | 48.74 | 48.74 | 47.07 | 47.20 | 94,289 | -1.78(-3.63%) |
Dec 01, 2009 | 48.97 | 50.11 | 48.60 | 48.98 | 65,853 | -0.99(-1.98%) |
Nov 30, 2009 | 50.76 | 50.91 | 49.84 | 49.97 | 112,576 | -2.95(-5.57%) |
Nov 27, 2009 | 50.31 | 52.92 | 50.12 | 52.92 | 44,850 | +0.79(+1.52%) |
Nov 25, 2009 | 50.45 | 52.32 | 50.43 | 52.13 | 51,650 | +3.02(+6.15%) |
Nov 24, 2009 | 48.67 | 49.99 | 48.54 | 49.11 | 35,740 | -0.50(-1.01%) |
Nov 23, 2009 | 399.99 | 50.45 | 49.24 | 49.61 | 44,248 | +0.36(+0.73%) |
Nov 20, 2009 | 48.30 | 49.33 | 47.80 | 49.25 | 38,929 | +0.38(+0.78%) |
Nov 19, 2009 | 48.54 | 48.98 | 47.81 | 48.87 | 44,617 | +0.79(+1.64%) |