Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.29 | 50.04 | 45.41 | 46.75 | 150,288 | -1.87(-3.84%) |
Jan 28, 2010 | 49.96 | 49.96 | 47.80 | 48.62 | 85,943 | -0.67(-1.36%) |
Jan 27, 2010 | 49.22 | 50.11 | 47.87 | 49.29 | 87,234 | +0.30(+0.61%) |
Jan 26, 2010 | 50.49 | 50.56 | 48.99 | 48.99 | 57,994 | -1.19(-2.38%) |
Jan 25, 2010 | 48.47 | 50.34 | 48.25 | 50.19 | 73,516 | +2.54(+5.33%) |
Jan 22, 2010 | 48.84 | 49.67 | 47.13 | 47.65 | 106,596 | -1.64(-3.33%) |
Jan 21, 2010 | 51.91 | 52.06 | 48.84 | 49.29 | 146,027 | -2.54(-4.90%) |
Jan 20, 2010 | 52.13 | 53.03 | 50.94 | 51.83 | 94,203 | -1.34(-2.53%) |
Jan 19, 2010 | 53.47 | 53.77 | 52.28 | 53.18 | 63,912 | -0.22(-0.42%) |
Jan 15, 2010 | 54.00 | 53.40 | 53.40 | 53.40 | 76,735 | -0.52(-0.97%) |
Jan 14, 2010 | 53.55 | 54.37 | 52.28 | 53.92 | 176,173 | +1.34(+2.56%) |
Jan 13, 2010 | 51.61 | 52.80 | 51.16 | 52.58 | 80,479 | +1.49(+2.92%) |
Jan 12, 2010 | 52.28 | 53.40 | 50.56 | 51.08 | 129,654 | -1.64(-3.12%) |
Jan 11, 2010 | 52.35 | 54.07 | 51.68 | 52.73 | 114,844 | +1.19(+2.32%) |
Jan 08, 2010 | 50.64 | 51.61 | 50.34 | 51.53 | 114,256 | +1.27(+2.53%) |
Jan 07, 2010 | 49.96 | 51.16 | 49.59 | 50.26 | 116,902 | +0.15(+0.30%) |
Jan 06, 2010 | 49.96 | 50.56 | 49.52 | 50.11 | 144,231 | +0.07(+0.15%) |
Jan 05, 2010 | 48.02 | 50.41 | 47.80 | 50.04 | 145,837 | +2.39(+5.02%) |
Jan 04, 2010 | 45.93 | 47.80 | 45.93 | 47.65 | 116,764 | +2.46(+5.45%) |
Dec 31, 2009 | 45.41 | 45.18 | 45.18 | 45.18 | 51,000 | -0.37(-0.82%) |
Dec 30, 2009 | 46.01 | 46.01 | 44.51 | 45.56 | 57,399 | -0.45(-0.97%) |
Dec 29, 2009 | 46.08 | 46.31 | 45.26 | 46.01 | 32,154 | -0.30(-0.65%) |
Dec 28, 2009 | 45.63 | 46.68 | 45.33 | 46.31 | 69,610 | +0.60(+1.31%) |
Dec 24, 2009 | 46.16 | 46.83 | 45.26 | 45.71 | 45,396 | -0.67(-1.45%) |
Dec 23, 2009 | 44.59 | 46.53 | 44.44 | 46.38 | 107,543 | +1.79(+4.02%) |
Dec 22, 2009 | 44.89 | 45.48 | 43.99 | 44.59 | 78,614 | -0.52(-1.16%) |
Dec 21, 2009 | 44.21 | 45.48 | 43.92 | 45.11 | 181,072 | +1.57(+3.60%) |
Dec 18, 2009 | 43.77 | 44.59 | 42.94 | 43.54 | 85,239 | -0.30(-0.68%) |
Dec 17, 2009 | 43.62 | 43.99 | 42.94 | 43.84 | 45,379 | -0.30(-0.68%) |
Dec 16, 2009 | 44.29 | 44.81 | 43.77 | 44.14 | 36,175 | -0.30(-0.67%) |
Dec 15, 2009 | 44.21 | 44.66 | 43.09 | 44.44 | 63,391 | +0.07(+0.17%) |
Dec 14, 2009 | 43.84 | 44.59 | 43.62 | 44.36 | 62,442 | +1.12(+2.59%) |
Dec 11, 2009 | 43.47 | 43.99 | 42.65 | 43.24 | 41,037 | +0.15(+0.35%) |
Dec 10, 2009 | 43.92 | 43.92 | 42.57 | 43.09 | 55,893 | -0.22(-0.52%) |
Dec 09, 2009 | 43.47 | 44.81 | 42.94 | 43.32 | 49,269 | -0.22(-0.51%) |
Dec 08, 2009 | 44.44 | 44.59 | 43.32 | 43.54 | 54,782 | -0.90(-2.02%) |
Dec 07, 2009 | 44.29 | 45.11 | 44.14 | 44.44 | 45,774 | -0.22(-0.50%) |
Dec 04, 2009 | 46.53 | 46.53 | 44.59 | 44.66 | 111,863 | -0.60(-1.32%) |
Dec 03, 2009 | 45.63 | 46.83 | 44.89 | 45.26 | 96,847 | +0.67(+1.51%) |
Dec 02, 2009 | 45.11 | 46.68 | 44.36 | 44.59 | 97,598 | -0.82(-1.81%) |
Dec 01, 2009 | 43.77 | 45.78 | 43.69 | 45.41 | 105,740 | +2.24(+5.19%) |
Nov 30, 2009 | 42.42 | 43.54 | 41.60 | 43.17 | 75,032 | +0.67(+1.58%) |
Nov 27, 2009 | 42.79 | 42.94 | 41.67 | 42.50 | 70,785 | -1.49(-3.40%) |
Nov 25, 2009 | 44.06 | 44.51 | 43.47 | 43.99 | 59,527 | +0.37(+0.86%) |
Nov 24, 2009 | 45.93 | 45.93 | 43.32 | 43.62 | 200,372 | -2.09(-4.58%) |
Nov 23, 2009 | 45.71 | 46.52 | 45.26 | 45.71 | 132,360 | +0.75(+1.66%) |
Nov 20, 2009 | 43.54 | 45.93 | 43.17 | 44.96 | 136,420 | +0.67(+1.52%) |
Nov 19, 2009 | 46.31 | 46.45 | 43.02 | 44.29 | 354,848 | -4.03(-8.35%) |
Nov 18, 2009 | 48.17 | 49.29 | 45.86 | 48.32 | 377,457 | +1.34(+2.86%) |
Nov 17, 2009 | 46.68 | 47.87 | 45.93 | 46.98 | 217,592 | -0.22(-0.47%) |
Nov 16, 2009 | 44.59 | 47.20 | 44.51 | 47.20 | 364,330 | +3.73(+8.59%) |
Nov 13, 2009 | 43.09 | 43.84 | 42.65 | 43.47 | 112,186 | +1.05(+2.46%) |
Nov 12, 2009 | 43.39 | 44.14 | 41.82 | 42.42 | 186,355 | -0.52(-1.22%) |
Nov 11, 2009 | 40.33 | 43.32 | 40.33 | 42.94 | 282,783 | +3.06(+7.68%) |
Nov 10, 2009 | 39.28 | 40.26 | 38.69 | 39.88 | 96,308 | +0.07(+0.19%) |
Nov 09, 2009 | 39.28 | 40.40 | 39.14 | 39.81 | 123,395 | +0.97(+2.50%) |
Nov 06, 2009 | 39.28 | 39.96 | 37.79 | 38.84 | 121,060 | +0.45(+1.17%) |
Nov 05, 2009 | 37.27 | 39.58 | 37.18 | 38.39 | 223,672 | +1.49(+4.05%) |
Nov 04, 2009 | 36.45 | 37.64 | 36.45 | 36.89 | 116,377 | +1.34(+3.78%) |
Nov 03, 2009 | 34.50 | 35.55 | 33.61 | 35.55 | 61,734 | +0.97(+2.81%) |