Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 47.71 | 47.94 | 46.87 | 47.07 | 451,916 | -0.50(-1.05%) |
Jan 28, 2010 | 48.39 | 48.52 | 47.57 | 47.57 | 360,066 | -0.78(-1.62%) |
Jan 27, 2010 | 48.13 | 48.54 | 47.44 | 48.36 | 458,448 | +0.58(+1.20%) |
Jan 26, 2010 | 47.30 | 48.01 | 46.74 | 47.78 | 436,199 | +0.40(+0.84%) |
Jan 25, 2010 | 48.01 | 48.15 | 46.97 | 47.39 | 496,999 | -0.34(-0.70%) |
Jan 22, 2010 | 48.39 | 48.63 | 47.69 | 47.72 | 368,309 | -0.62(-1.28%) |
Jan 21, 2010 | 49.15 | 49.53 | 48.28 | 48.34 | 439,060 | -0.81(-1.64%) |
Jan 20, 2010 | 49.62 | 49.62 | 49.01 | 49.15 | 431,672 | -0.93(-1.86%) |
Jan 19, 2010 | 49.99 | 51.05 | 49.23 | 50.08 | 531,539 | +0.16(+0.33%) |
Jan 15, 2010 | 50.13 | 49.92 | 49.92 | 49.92 | 377,022 | -0.21(-0.42%) |
Jan 14, 2010 | 50.80 | 50.84 | 49.84 | 50.13 | 446,760 | -0.64(-1.25%) |
Jan 13, 2010 | 50.02 | 50.92 | 50.02 | 50.76 | 563,108 | +1.00(+2.01%) |
Jan 12, 2010 | 50.04 | 50.07 | 49.41 | 49.76 | 392,564 | -0.39(-0.77%) |
Jan 11, 2010 | 50.89 | 51.17 | 49.86 | 50.15 | 395,062 | -0.79(-1.55%) |
Jan 08, 2010 | 50.83 | 51.00 | 50.58 | 50.94 | 400,207 | +0.11(+0.22%) |
Jan 07, 2010 | 50.41 | 50.96 | 50.31 | 50.83 | 579,881 | +0.43(+0.84%) |
Jan 06, 2010 | 50.38 | 50.73 | 50.16 | 50.40 | 495,512 | +0.11(+0.22%) |
Jan 05, 2010 | 49.87 | 50.31 | 49.51 | 50.29 | 525,397 | +0.47(+0.94%) |
Jan 04, 2010 | 49.47 | 50.18 | 49.34 | 49.82 | 565,752 | +0.61(+1.23%) |
Dec 31, 2009 | 49.79 | 49.22 | 49.22 | 49.22 | 316,661 | -0.43(-0.87%) |
Dec 30, 2009 | 49.72 | 49.98 | 49.43 | 49.65 | 262,406 | -0.19(-0.37%) |
Dec 29, 2009 | 49.97 | 50.00 | 49.55 | 49.84 | 243,513 | +0.10(+0.21%) |
Dec 28, 2009 | 49.96 | 50.22 | 49.55 | 49.73 | 322,810 | -0.07(-0.15%) |
Dec 24, 2009 | 50.03 | 50.06 | 49.49 | 49.81 | 251,985 | -0.03(-0.06%) |
Dec 23, 2009 | 49.50 | 50.10 | 49.47 | 49.84 | 622,679 | +0.34(+0.68%) |
Dec 22, 2009 | 49.22 | 49.63 | 49.09 | 49.50 | 855,188 | +0.25(+0.50%) |
Dec 21, 2009 | 49.11 | 49.41 | 48.81 | 49.25 | 640,907 | +0.28(+0.58%) |
Dec 18, 2009 | 49.21 | 49.21 | 48.07 | 48.97 | 789,358 | +0.04(+0.09%) |
Dec 17, 2009 | 48.66 | 49.55 | 48.13 | 48.92 | 986,388 | -0.16(-0.32%) |
Dec 16, 2009 | 50.19 | 51.23 | 48.75 | 49.08 | 1,789,802 | -0.86(-1.72%) |
Dec 15, 2009 | 53.12 | 54.43 | 49.70 | 49.94 | 2,704,520 | -6.89(-12.12%) |
Dec 14, 2009 | 56.81 | 56.91 | 56.32 | 56.83 | 639,486 | +0.08(+0.14%) |
Dec 11, 2009 | 56.41 | 56.78 | 55.64 | 56.75 | 563,193 | +0.68(+1.21%) |
Dec 10, 2009 | 55.45 | 56.41 | 55.21 | 56.07 | 420,462 | +1.14(+2.08%) |
Dec 09, 2009 | 54.57 | 55.07 | 54.02 | 54.92 | 584,294 | +0.51(+0.93%) |
Dec 08, 2009 | 54.79 | 54.98 | 53.74 | 54.42 | 560,433 | -0.56(-1.02%) |
Dec 07, 2009 | 55.20 | 55.57 | 54.76 | 54.98 | 501,999 | -0.17(-0.31%) |
Dec 04, 2009 | 54.88 | 55.49 | 54.18 | 55.15 | 360,492 | +0.79(+1.46%) |
Dec 03, 2009 | 55.29 | 55.29 | 54.31 | 54.36 | 329,787 | -0.84(-1.53%) |
Dec 02, 2009 | 54.72 | 55.57 | 54.72 | 55.20 | 313,442 | +0.43(+0.78%) |
Dec 01, 2009 | 54.65 | 54.87 | 54.42 | 54.77 | 255,588 | +0.72(+1.33%) |
Nov 30, 2009 | 53.68 | 54.16 | 53.27 | 54.06 | 256,632 | +0.37(+0.70%) |
Nov 27, 2009 | 53.30 | 54.43 | 53.18 | 53.68 | 193,965 | -0.96(-1.76%) |
Nov 25, 2009 | 54.12 | 54.74 | 53.85 | 54.65 | 306,330 | +0.48(+0.88%) |
Nov 24, 2009 | 54.40 | 54.69 | 53.88 | 54.17 | 539,685 | -0.28(-0.52%) |
Nov 23, 2009 | 54.29 | 55.07 | 54.20 | 54.45 | 368,043 | +0.76(+1.42%) |
Nov 20, 2009 | 53.80 | 54.07 | 53.18 | 53.69 | 390,762 | -0.44(-0.81%) |
Nov 19, 2009 | 55.01 | 55.01 | 53.40 | 54.13 | 526,037 | -0.84(-1.52%) |
Nov 18, 2009 | 55.54 | 55.54 | 54.57 | 54.97 | 246,827 | -0.46(-0.84%) |
Nov 17, 2009 | 55.16 | 55.46 | 55.03 | 55.43 | 200,396 | -0.07(-0.12%) |
Nov 16, 2009 | 54.35 | 55.76 | 54.23 | 55.50 | 714,436 | +1.55(+2.88%) |
Nov 13, 2009 | 53.11 | 54.01 | 52.80 | 53.95 | 621,212 | +1.09(+2.06%) |
Nov 12, 2009 | 53.18 | 53.50 | 52.77 | 52.85 | 415,849 | -0.36(-0.67%) |
Nov 11, 2009 | 53.45 | 53.71 | 52.88 | 53.21 | 473,485 | +0.15(+0.28%) |
Nov 10, 2009 | 52.68 | 53.80 | 52.68 | 53.06 | 668,269 | +0.19(+0.37%) |
Nov 09, 2009 | 51.82 | 53.27 | 51.73 | 52.87 | 758,250 | +1.56(+3.04%) |
Nov 06, 2009 | 50.97 | 51.57 | 50.60 | 51.31 | 475,083 | +0.17(+0.34%) |
Nov 05, 2009 | 49.81 | 51.21 | 49.81 | 51.14 | 620,059 | +1.50(+3.03%) |
Nov 04, 2009 | 49.69 | 50.22 | 49.21 | 49.63 | 470,451 | +0.37(+0.74%) |
Nov 03, 2009 | 47.74 | 49.39 | 47.74 | 49.27 | 621,588 | +1.14(+2.38%) |