Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.15 | 38.15 | 37.45 | 37.47 | 5,441 | -1.44(-3.70%) |
Jan 28, 2010 | 39.20 | 39.51 | 38.40 | 38.91 | 8,850 | +0.30(+0.78%) |
Jan 27, 2010 | 38.45 | 38.61 | 38.20 | 38.61 | 2,172 | -0.41(-1.05%) |
Jan 26, 2010 | 39.30 | 39.30 | 39.00 | 39.02 | 10,313 | -0.63(-1.59%) |
Jan 25, 2010 | 39.93 | 39.93 | 39.65 | 39.65 | 4,326 | +0.23(+0.58%) |
Jan 22, 2010 | 40.21 | 40.25 | 39.42 | 39.42 | 7,794 | -1.66(-4.04%) |
Jan 21, 2010 | 41.60 | 41.66 | 40.77 | 41.08 | 12,105 | -0.75(-1.79%) |
Jan 20, 2010 | 42.10 | 42.80 | 41.75 | 41.83 | 5,197 | -1.95(-4.45%) |
Jan 19, 2010 | 43.40 | 43.78 | 43.16 | 43.78 | 14,927 | +0.27(+0.62%) |
Jan 15, 2010 | 43.51 | 43.51 | 43.51 | 0 | -1.66(-3.68%) | |
Jan 14, 2010 | 44.70 | 45.40 | 44.70 | 45.17 | 9,267 | +0.18(+0.40%) |
Jan 13, 2010 | 44.65 | 45.17 | 44.35 | 44.99 | 3,600 | +0.89(+2.02%) |
Jan 12, 2010 | 44.75 | 44.75 | 44.10 | 44.10 | 1,149 | -1.40(-3.08%) |
Jan 11, 2010 | 45.45 | 45.50 | 45.23 | 45.50 | 31,051 | +0.29(+0.64%) |
Jan 08, 2010 | 44.86 | 45.21 | 44.75 | 45.21 | 4,774 | +0.11(+0.24%) |
Jan 07, 2010 | 44.70 | 45.23 | 44.70 | 45.10 | 8,734 | +0.56(+1.26%) |
Jan 06, 2010 | 44.17 | 44.80 | 44.17 | 44.54 | 5,707 | +0.92(+2.11%) |
Jan 05, 2010 | 43.50 | 44.00 | 43.50 | 43.62 | 17,874 | -0.54(-1.22%) |
Jan 04, 2010 | 42.95 | 44.25 | 42.95 | 44.16 | 6,426 | +1.96(+4.64%) |
Dec 31, 2009 | 42.20 | 42.20 | 42.20 | 0 | -0.40(-0.94%) | |
Dec 30, 2009 | 42.70 | 42.75 | 42.30 | 42.60 | 12,180 | -0.65(-1.50%) |
Dec 29, 2009 | 42.65 | 43.50 | 42.65 | 43.25 | 5,911 | +0.25(+0.58%) |
Dec 28, 2009 | 42.70 | 43.20 | 42.50 | 43.00 | 1,335 | +0.16(+0.37%) |
Dec 24, 2009 | 42.20 | 42.84 | 41.90 | 42.84 | 3,868 | +0.09(+0.21%) |
Dec 23, 2009 | 42.50 | 43.45 | 42.34 | 42.75 | 15,437 | +0.45(+1.06%) |
Dec 22, 2009 | 41.90 | 43.00 | 41.66 | 42.30 | 57,498 | +1.00(+2.42%) |
Dec 21, 2009 | 42.15 | 42.15 | 41.30 | 41.30 | 2,003 | -0.75(-1.78%) |
Dec 18, 2009 | 42.00 | 42.55 | 41.95 | 42.05 | 3,492 | +0.35(+0.84%) |
Dec 17, 2009 | 41.80 | 41.80 | 41.20 | 41.70 | 3,575 | -0.45(-1.07%) |
Dec 16, 2009 | 42.80 | 42.83 | 42.10 | 42.15 | 7,440 | -1.15(-2.66%) |
Dec 15, 2009 | 42.50 | 45.00 | 42.40 | 43.30 | 4,087 | -1.70(-3.78%) |
Dec 14, 2009 | 42.56 | 45.00 | 42.55 | 45.00 | 2,897 | +1.90(+4.41%) |
Dec 11, 2009 | 43.35 | 43.35 | 42.80 | 43.10 | 2,107 | -0.40(-0.92%) |
Dec 10, 2009 | 43.35 | 43.50 | 43.35 | 43.50 | 1,462 | +0.55(+1.28%) |
Dec 09, 2009 | 43.00 | 43.09 | 42.45 | 42.95 | 2,743 | -0.44(-1.01%) |
Dec 08, 2009 | 43.50 | 43.84 | 42.85 | 43.39 | 3,328 | -0.46(-1.05%) |
Dec 07, 2009 | 44.25 | 44.50 | 43.75 | 43.85 | 2,585 | -0.82(-1.84%) |
Dec 04, 2009 | 45.80 | 45.80 | 44.55 | 44.67 | 2,074 | -0.78(-1.72%) |
Dec 03, 2009 | 45.97 | 45.97 | 45.45 | 45.45 | 761 | -0.55(-1.20%) |
Dec 02, 2009 | 45.85 | 46.50 | 45.85 | 46.00 | 1,027 | +0.24(+0.52%) |
Dec 01, 2009 | 45.10 | 46.05 | 45.10 | 45.76 | 3,046 | +1.31(+2.95%) |
Nov 30, 2009 | 44.70 | 44.79 | 44.35 | 44.45 | 3,075 | +0.06(+0.14%) |
Nov 27, 2009 | 43.05 | 46.15 | 42.75 | 44.39 | 10,572 | -1.76(-3.81%) |
Nov 25, 2009 | 45.60 | 46.15 | 45.60 | 46.15 | 4,350 | +0.70(+1.54%) |
Nov 24, 2009 | 45.00 | 45.99 | 45.00 | 45.45 | 28,500 | +0.04(+0.09%) |
Nov 23, 2009 | 44.95 | 45.65 | 44.95 | 45.41 | 5,078 | +0.89(+2.00%) |
Nov 20, 2009 | 44.69 | 45.42 | 44.10 | 44.52 | 31,146 | -0.53(-1.18%) |
Nov 19, 2009 | 45.70 | 45.70 | 45.05 | 45.05 | 2,812 | -0.90(-1.96%) |
Nov 18, 2009 | 46.45 | 46.45 | 45.90 | 45.95 | 3,209 | -0.44(-0.95%) |
Nov 17, 2009 | 46.45 | 46.45 | 45.55 | 46.39 | 1,905 | -0.49(-1.05%) |
Nov 16, 2009 | 46.71 | 47.25 | 46.71 | 46.88 | 7,931 | +1.66(+3.67%) |
Nov 13, 2009 | 44.97 | 45.89 | 44.97 | 45.22 | 7,568 | +0.15(+0.33%) |
Nov 12, 2009 | 45.85 | 45.85 | 44.81 | 45.07 | 5,561 | -1.62(-3.47%) |
Nov 11, 2009 | 46.25 | 46.69 | 46.15 | 46.69 | 45,041 | +1.31(+2.89%) |
Nov 10, 2009 | 45.50 | 46.10 | 45.16 | 45.38 | 2,742 | -0.27(-0.59%) |
Nov 09, 2009 | 45.00 | 45.75 | 45.00 | 45.65 | 5,237 | +1.75(+3.99%) |
Nov 06, 2009 | 43.75 | 43.90 | 43.65 | 43.90 | 3,358 | +0.70(+1.62%) |
Nov 05, 2009 | 42.85 | 43.30 | 42.85 | 43.20 | 2,016 | +0.13(+0.30%) |
Nov 04, 2009 | 42.70 | 43.64 | 42.70 | 43.07 | 6,574 | -0.03(-0.07%) |
Nov 03, 2009 | 42.45 | 43.30 | 42.45 | 43.10 | 6,210 | -0.75(-1.71%) |