Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.70 | 45.54 | 43.81 | 43.98 | 867,438 | -0.72(-1.61%) |
Jan 28, 2010 | 44.02 | 45.58 | 43.72 | 44.70 | 638,063 | +0.82(+1.87%) |
Jan 27, 2010 | 45.01 | 45.45 | 43.67 | 43.88 | 564,066 | -1.20(-2.66%) |
Jan 26, 2010 | 45.44 | 45.79 | 45.05 | 45.08 | 435,489 | -0.32(-0.70%) |
Jan 25, 2010 | 45.92 | 46.36 | 45.06 | 45.40 | 724,761 | -0.04(-0.09%) |
Jan 22, 2010 | 48.04 | 48.10 | 45.38 | 45.44 | 743,495 | -2.45(-5.12%) |
Jan 21, 2010 | 49.01 | 49.05 | 47.17 | 47.89 | 2,357,059 | -1.39(-2.82%) |
Jan 20, 2010 | 48.04 | 49.94 | 48.00 | 49.28 | 832,310 | -0.71(-1.42%) |
Jan 19, 2010 | 49.56 | 50.31 | 49.20 | 49.99 | 358,998 | +0.43(+0.87%) |
Jan 15, 2010 | 51.47 | 49.56 | 49.56 | 49.56 | 463,700 | -1.76(-3.43%) |
Jan 14, 2010 | 50.32 | 51.89 | 49.76 | 51.32 | 508,183 | +1.28(+2.56%) |
Jan 13, 2010 | 49.81 | 50.49 | 49.04 | 50.04 | 494,626 | +0.06(+0.12%) |
Jan 12, 2010 | 48.96 | 52.49 | 48.76 | 49.98 | 2,143,652 | +1.62(+3.35%) |
Jan 11, 2010 | 44.07 | 48.41 | 44.07 | 48.36 | 1,889,258 | +7.92(+19.58%) |
Jan 08, 2010 | 40.16 | 40.54 | 40.16 | 40.44 | 228,081 | +0.28(+0.70%) |
Jan 07, 2010 | 40.44 | 40.86 | 40.04 | 40.16 | 241,335 | -0.08(-0.20%) |
Jan 06, 2010 | 39.73 | 41.15 | 39.73 | 40.24 | 466,925 | +0.52(+1.31%) |
Jan 05, 2010 | 38.29 | 39.85 | 38.29 | 39.72 | 328,367 | +1.33(+3.46%) |
Jan 04, 2010 | 38.22 | 38.48 | 38.02 | 38.39 | 251,653 | +0.36(+0.95%) |
Dec 31, 2009 | 38.35 | 38.03 | 38.03 | 38.03 | 196,700 | -0.27(-0.70%) |
Dec 30, 2009 | 38.16 | 38.45 | 38.06 | 38.30 | 129,716 | -0.04(-0.10%) |
Dec 29, 2009 | 38.61 | 38.61 | 38.10 | 38.34 | 118,987 | -0.22(-0.57%) |
Dec 28, 2009 | 39.05 | 39.05 | 38.27 | 38.56 | 190,479 | -0.53(-1.36%) |
Dec 24, 2009 | 39.07 | 39.11 | 38.81 | 39.09 | 115,672 | +0.00(+0.00%) |
Dec 23, 2009 | 39.28 | 39.55 | 38.97 | 39.09 | 136,938 | -0.16(-0.41%) |
Dec 22, 2009 | 39.01 | 39.64 | 38.29 | 39.25 | 199,884 | +0.25(+0.64%) |
Dec 21, 2009 | 37.66 | 39.22 | 37.59 | 39.00 | 310,488 | +1.36(+3.61%) |
Dec 18, 2009 | 37.87 | 37.87 | 37.37 | 37.64 | 382,776 | +0.08(+0.21%) |
Dec 17, 2009 | 37.42 | 38.05 | 37.06 | 37.56 | 427,843 | -0.53(-1.39%) |
Dec 16, 2009 | 37.33 | 38.24 | 37.17 | 38.09 | 309,661 | +0.89(+2.39%) |
Dec 15, 2009 | 36.08 | 37.27 | 36.08 | 37.20 | 741,174 | +0.95(+2.62%) |
Dec 14, 2009 | 36.33 | 37.41 | 36.01 | 36.25 | 352,065 | -0.85(-2.29%) |
Dec 11, 2009 | 38.76 | 38.94 | 36.90 | 37.10 | 721,279 | -1.64(-4.23%) |
Dec 10, 2009 | 38.91 | 39.59 | 38.66 | 38.74 | 175,306 | -0.11(-0.28%) |
Dec 09, 2009 | 38.05 | 39.13 | 38.05 | 38.85 | 176,645 | +0.65(+1.70%) |
Dec 08, 2009 | 38.00 | 38.40 | 37.92 | 38.20 | 350,446 | +0.00(+0.00%) |
Dec 07, 2009 | 38.50 | 38.50 | 38.16 | 38.20 | 181,719 | -0.29(-0.75%) |
Dec 04, 2009 | 38.84 | 38.84 | 37.80 | 38.49 | 188,830 | +0.40(+1.05%) |
Dec 03, 2009 | 38.57 | 39.36 | 38.04 | 38.09 | 209,097 | -0.22(-0.57%) |
Dec 02, 2009 | 37.99 | 38.84 | 37.99 | 38.31 | 259,108 | +0.32(+0.84%) |
Dec 01, 2009 | 37.47 | 38.65 | 37.47 | 37.99 | 370,409 | +0.60(+1.60%) |
Nov 30, 2009 | 37.63 | 37.78 | 36.90 | 37.39 | 326,276 | -0.41(-1.08%) |
Nov 27, 2009 | 37.96 | 38.43 | 37.07 | 37.80 | 248,304 | -0.59(-1.54%) |
Nov 25, 2009 | 39.34 | 39.42 | 38.32 | 38.39 | 392,287 | -0.87(-2.22%) |
Nov 24, 2009 | 39.23 | 39.63 | 39.00 | 39.26 | 148,986 | +0.16(+0.41%) |
Nov 23, 2009 | 40.00 | 40.15 | 39.01 | 39.10 | 258,140 | -0.65(-1.64%) |
Nov 20, 2009 | 39.62 | 40.12 | 39.32 | 39.75 | 483,665 | -0.06(-0.15%) |
Nov 19, 2009 | 39.71 | 39.99 | 39.02 | 39.81 | 369,977 | -0.25(-0.62%) |
Nov 18, 2009 | 40.85 | 40.98 | 39.79 | 40.06 | 502,257 | -0.98(-2.39%) |
Nov 17, 2009 | 42.00 | 42.55 | 40.59 | 41.04 | 748,019 | -0.88(-2.10%) |
Nov 16, 2009 | 42.68 | 43.04 | 41.45 | 41.92 | 579,987 | -0.52(-1.23%) |
Nov 13, 2009 | 43.02 | 43.36 | 42.33 | 42.44 | 536,282 | -0.96(-2.21%) |
Nov 12, 2009 | 43.53 | 43.74 | 42.90 | 43.40 | 329,714 | -0.34(-0.78%) |
Nov 11, 2009 | 43.90 | 44.06 | 42.71 | 43.74 | 295,916 | +0.42(+0.97%) |
Nov 10, 2009 | 43.49 | 44.00 | 42.76 | 43.32 | 477,333 | -0.49(-1.12%) |
Nov 09, 2009 | 44.96 | 45.14 | 43.09 | 43.81 | 820,685 | -1.01(-2.25%) |
Nov 06, 2009 | 42.55 | 45.12 | 42.41 | 44.82 | 830,791 | +2.27(+5.33%) |
Nov 05, 2009 | 40.88 | 42.79 | 40.56 | 42.55 | 922,061 | +2.01(+4.96%) |
Nov 04, 2009 | 41.89 | 42.02 | 40.28 | 40.54 | 566,808 | -1.57(-3.73%) |
Nov 03, 2009 | 39.64 | 42.32 | 39.31 | 42.11 | 1,144,162 | +2.29(+5.75%) |