Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 65.25 | 65.25 | 60.50 | 63.00 | 17,455 | +2.00(+3.27%) |
Jan 28, 2010 | 66.00 | 66.25 | 59.50 | 61.00 | 14,273 | -1.75(-2.79%) |
Jan 27, 2010 | 64.50 | 68.75 | 62.25 | 62.75 | 12,131 | -2.25(-3.46%) |
Jan 26, 2010 | 65.25 | 71.50 | 62.50 | 65.00 | 29,597 | +1.00(+1.56%) |
Jan 25, 2010 | 66.50 | 68.50 | 62.00 | 64.00 | 33,700 | -2.50(-3.76%) |
Jan 22, 2010 | 75.75 | 75.75 | 63.00 | 66.50 | 27,896 | -9.00(-11.92%) |
Jan 21, 2010 | 74.00 | 80.50 | 68.00 | 75.50 | 79,483 | +1.75(+2.37%) |
Jan 20, 2010 | 77.75 | 79.02 | 72.03 | 73.75 | 34,415 | -5.25(-6.65%) |
Jan 19, 2010 | 81.50 | 81.50 | 76.75 | 79.00 | 22,560 | -1.50(-1.86%) |
Jan 15, 2010 | 78.00 | 80.50 | 80.50 | 80.50 | 45,848 | -6.25(-7.20%) |
Jan 14, 2010 | 86.00 | 94.50 | 82.50 | 86.75 | 75,871 | +4.25(+5.15%) |
Jan 13, 2010 | 87.00 | 87.50 | 79.75 | 82.50 | 40,890 | -4.00(-4.62%) |
Jan 12, 2010 | 90.25 | 92.25 | 83.50 | 86.50 | 31,747 | -4.25(-4.68%) |
Jan 11, 2010 | 96.50 | 96.50 | 90.00 | 90.75 | 28,639 | +1.00(+1.11%) |
Jan 08, 2010 | 92.00 | 98.25 | 89.00 | 89.75 | 45,300 | -2.25(-2.45%) |
Jan 07, 2010 | 93.75 | 97.25 | 91.75 | 92.00 | 36,214 | -4.00(-4.17%) |
Jan 06, 2010 | 93.75 | 100.75 | 90.00 | 96.00 | 124,240 | +2.25(+2.40%) |
Jan 05, 2010 | 101.00 | 101.25 | 93.75 | 93.75 | 50,791 | -7.25(-7.18%) |
Jan 04, 2010 | 105.75 | 110.00 | 92.75 | 101.00 | 104,180 | -2.25(-2.18%) |
Dec 31, 2009 | 108.25 | 103.25 | 103.25 | 103.25 | 50,252 | -5.75(-5.28%) |
Dec 30, 2009 | 105.25 | 120.75 | 101.50 | 109.00 | 146,009 | +3.00(+2.83%) |
Dec 29, 2009 | 128.00 | 130.00 | 104.50 | 106.00 | 169,555 | -26.00(-19.70%) |
Dec 28, 2009 | 131.50 | 142.50 | 127.00 | 132.00 | 207,875 | -6.00(-4.35%) |
Dec 24, 2009 | 135.50 | 148.75 | 133.00 | 138.00 | 652,574 | +6.00(+4.55%) |
Dec 23, 2009 | 129.75 | 160.00 | 119.00 | 132.00 | 1,649,192 | -6.75(-4.86%) |
Dec 22, 2009 | 84.50 | 140.75 | 78.00 | 138.75 | 1,824,788 | +78.75(+131.25%) |
Dec 21, 2009 | 96.25 | 98.75 | 57.75 | 60.00 | 419,552 | +35.00(+140.00%) |
Dec 18, 2009 | 25.75 | 26.25 | 25.00 | 25.00 | 300 | +0.00(+0.00%) |
Dec 17, 2009 | 24.50 | 27.00 | 24.50 | 25.00 | 1,361 | +0.25(+1.01%) |
Dec 16, 2009 | 25.55 | 25.55 | 24.75 | 24.75 | 709 | -0.75(-2.94%) |
Dec 15, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 40 | -0.75(-2.86%) |
Dec 14, 2009 | 27.00 | 27.00 | 26.25 | 26.25 | 279 | -0.75(-2.78%) |
Dec 11, 2009 | 29.50 | 29.50 | 27.00 | 27.00 | 310 | +0.62(+2.37%) |
Dec 10, 2009 | 28.25 | 28.25 | 25.00 | 26.38 | 361 | +1.12(+4.46%) |
Dec 09, 2009 | 25.00 | 27.50 | 25.00 | 25.25 | 1,511 | +0.75(+3.06%) |
Dec 08, 2009 | 24.50 | 25.50 | 24.50 | 24.50 | 970 | -0.75(-2.97%) |
Dec 07, 2009 | 25.75 | 27.00 | 25.00 | 25.25 | 638 | -0.25(-0.98%) |
Dec 04, 2009 | 25.98 | 25.98 | 25.50 | 25.50 | 61 | +1.00(+4.08%) |
Dec 03, 2009 | 26.25 | 26.25 | 24.25 | 24.50 | 1,106 | -1.75(-6.67%) |
Dec 02, 2009 | 24.75 | 26.25 | 24.75 | 26.25 | 1,092 | +1.75(+7.14%) |
Dec 01, 2009 | 24.50 | 24.50 | 24.50 | 24.50 | 10 | -0.25(-1.01%) |
Nov 30, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 127 | +0.00(+0.00%) |
Nov 27, 2009 | 24.75 | 25.25 | 24.25 | 24.75 | 320 | +0.00(+0.00%) |
Nov 25, 2009 | 25.00 | 25.00 | 24.25 | 24.75 | 689 | -0.25(-0.99%) |
Nov 24, 2009 | 25.00 | 25.00 | 24.75 | 25.00 | 806 | -0.00(-0.01%) |
Nov 23, 2009 | 25.50 | 25.51 | 25.00 | 25.00 | 404 | +0.00(+0.00%) |
Nov 20, 2009 | 25.03 | 25.25 | 25.00 | 25.00 | 290 | -0.75(-2.91%) |
Nov 19, 2009 | 25.25 | 26.00 | 25.00 | 25.75 | 78 | +0.50(+1.98%) |
Nov 18, 2009 | 25.25 | 25.50 | 25.25 | 25.25 | 188 | -1.25(-4.72%) |
Nov 17, 2009 | 27.50 | 27.50 | 26.25 | 26.50 | 352 | +0.50(+1.92%) |
Nov 16, 2009 | 24.75 | 26.49 | 24.75 | 26.00 | 396 | +1.00(+4.00%) |
Nov 13, 2009 | 24.25 | 25.00 | 24.25 | 25.00 | 507 | +0.75(+3.09%) |
Nov 12, 2009 | 24.75 | 24.75 | 24.25 | 24.25 | 145 | -0.00(-0.01%) |
Nov 11, 2009 | 24.25 | 24.29 | 24.25 | 24.25 | 176 | +0.00(+0.01%) |
Nov 10, 2009 | 25.00 | 26.00 | 24.25 | 24.25 | 484 | -0.75(-3.00%) |
Nov 09, 2009 | 25.00 | 26.00 | 24.25 | 25.00 | 2,334 | -0.75(-2.91%) |
Nov 06, 2009 | 25.25 | 26.25 | 25.25 | 25.75 | 584 | +0.00(+0.00%) |
Nov 05, 2009 | 26.25 | 26.50 | 25.50 | 25.75 | 978 | -0.50(-1.90%) |
Nov 04, 2009 | 26.25 | 26.25 | 25.75 | 26.25 | 520 | +0.75(+2.94%) |
Nov 03, 2009 | 25.50 | 26.60 | 25.50 | 25.50 | 331 | -0.50(-1.92%) |