Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.19 | 49.22 | 47.69 | 47.97 | 551,189 | +0.09(+0.19%) |
Jan 28, 2010 | 48.72 | 48.81 | 47.74 | 47.88 | 700,765 | -0.64(-1.32%) |
Jan 27, 2010 | 47.28 | 48.57 | 47.20 | 48.52 | 270,838 | +0.91(+1.91%) |
Jan 26, 2010 | 47.13 | 47.66 | 46.53 | 47.61 | 278,833 | +0.21(+0.44%) |
Jan 25, 2010 | 47.50 | 48.25 | 46.49 | 47.40 | 141,682 | -0.01(-0.02%) |
Jan 22, 2010 | 48.32 | 48.33 | 47.23 | 47.41 | 170,700 | -0.78(-1.62%) |
Jan 21, 2010 | 48.96 | 49.77 | 48.19 | 48.19 | 149,761 | -0.63(-1.29%) |
Jan 20, 2010 | 49.21 | 49.21 | 47.75 | 48.82 | 244,353 | -0.52(-1.05%) |
Jan 19, 2010 | 48.46 | 49.34 | 48.46 | 49.34 | 168,160 | +0.81(+1.67%) |
Jan 15, 2010 | 48.72 | 48.53 | 48.53 | 48.53 | 176,200 | -0.10(-0.21%) |
Jan 14, 2010 | 47.95 | 48.78 | 47.75 | 48.63 | 145,483 | +0.48(+1.00%) |
Jan 13, 2010 | 47.96 | 48.20 | 47.55 | 48.15 | 141,723 | +0.37(+0.77%) |
Jan 12, 2010 | 47.22 | 47.96 | 47.22 | 47.78 | 136,216 | +0.17(+0.36%) |
Jan 11, 2010 | 47.75 | 47.75 | 47.31 | 47.61 | 98,348 | +0.01(+0.02%) |
Jan 08, 2010 | 47.56 | 47.67 | 47.05 | 47.60 | 126,157 | -0.22(-0.46%) |
Jan 07, 2010 | 48.34 | 48.41 | 47.49 | 47.82 | 178,070 | -0.69(-1.42%) |
Jan 06, 2010 | 48.42 | 48.97 | 48.21 | 48.51 | 203,061 | -0.10(-0.21%) |
Jan 05, 2010 | 49.57 | 49.61 | 48.36 | 48.61 | 213,499 | -0.97(-1.96%) |
Jan 04, 2010 | 48.96 | 50.13 | 48.96 | 49.58 | 209,116 | +0.73(+1.49%) |
Dec 31, 2009 | 49.79 | 48.85 | 48.85 | 48.85 | 102,300 | -0.83(-1.67%) |
Dec 30, 2009 | 49.23 | 49.69 | 48.94 | 49.68 | 170,156 | +0.38(+0.77%) |
Dec 29, 2009 | 49.35 | 49.69 | 49.07 | 49.30 | 114,363 | +0.03(+0.06%) |
Dec 28, 2009 | 49.34 | 49.35 | 48.61 | 49.27 | 103,186 | +0.20(+0.41%) |
Dec 24, 2009 | 49.22 | 49.41 | 48.67 | 49.07 | 58,554 | -0.15(-0.30%) |
Dec 23, 2009 | 48.77 | 49.92 | 48.77 | 49.22 | 236,249 | +0.52(+1.07%) |
Dec 22, 2009 | 48.29 | 49.00 | 48.29 | 48.70 | 325,938 | +0.33(+0.68%) |
Dec 21, 2009 | 47.75 | 48.61 | 47.50 | 48.37 | 247,244 | +0.67(+1.40%) |
Dec 18, 2009 | 47.45 | 47.71 | 46.72 | 47.70 | 585,883 | +0.57(+1.21%) |
Dec 17, 2009 | 47.97 | 48.03 | 46.74 | 47.13 | 193,893 | -0.58(-1.22%) |
Dec 16, 2009 | 47.37 | 47.93 | 47.14 | 47.71 | 180,193 | +0.78(+1.66%) |
Dec 15, 2009 | 46.67 | 47.34 | 46.21 | 46.93 | 178,561 | +0.30(+0.64%) |
Dec 14, 2009 | 46.46 | 46.71 | 45.94 | 46.63 | 113,557 | +0.26(+0.56%) |
Dec 11, 2009 | 46.65 | 46.85 | 45.57 | 46.37 | 117,462 | -0.30(-0.64%) |
Dec 10, 2009 | 46.91 | 47.18 | 46.30 | 46.67 | 110,851 | +0.03(+0.06%) |
Dec 09, 2009 | 46.43 | 46.82 | 45.79 | 46.64 | 112,859 | +0.10(+0.21%) |
Dec 08, 2009 | 46.14 | 46.63 | 45.65 | 46.54 | 159,910 | +0.05(+0.11%) |
Dec 07, 2009 | 46.03 | 46.58 | 45.74 | 46.49 | 155,748 | +0.74(+1.62%) |
Dec 04, 2009 | 46.44 | 46.50 | 45.12 | 45.75 | 429,958 | +0.22(+0.48%) |
Dec 03, 2009 | 46.67 | 47.21 | 45.51 | 45.53 | 297,875 | -0.93(-2.00%) |
Dec 02, 2009 | 46.12 | 46.91 | 45.66 | 46.46 | 151,584 | +0.45(+0.98%) |
Dec 01, 2009 | 46.72 | 46.76 | 45.32 | 46.01 | 265,115 | -0.41(-0.88%) |
Nov 30, 2009 | 46.01 | 46.53 | 45.18 | 46.42 | 196,904 | +0.27(+0.59%) |
Nov 27, 2009 | 46.45 | 46.49 | 45.91 | 46.15 | 80,485 | -0.73(-1.56%) |
Nov 25, 2009 | 47.50 | 47.50 | 46.79 | 46.88 | 80,070 | -0.38(-0.80%) |
Nov 24, 2009 | 47.43 | 47.55 | 46.53 | 47.26 | 181,339 | -0.29(-0.61%) |
Nov 23, 2009 | 47.46 | 48.04 | 47.16 | 47.55 | 143,224 | +0.93(+1.99%) |
Nov 20, 2009 | 46.73 | 47.53 | 46.58 | 46.62 | 204,802 | -0.59(-1.25%) |
Nov 19, 2009 | 48.02 | 48.32 | 46.76 | 47.21 | 181,748 | -1.10(-2.28%) |
Nov 18, 2009 | 48.49 | 48.87 | 47.90 | 48.31 | 106,172 | -0.42(-0.86%) |
Nov 17, 2009 | 48.72 | 48.89 | 48.51 | 48.73 | 136,621 | -0.03(-0.06%) |
Nov 16, 2009 | 47.92 | 49.15 | 47.86 | 48.76 | 152,268 | +1.03(+2.16%) |
Nov 13, 2009 | 47.75 | 47.87 | 47.23 | 47.73 | 230,575 | -0.17(-0.35%) |
Nov 12, 2009 | 48.90 | 49.18 | 47.80 | 47.90 | 91,716 | -0.93(-1.90%) |
Nov 11, 2009 | 49.42 | 49.49 | 48.21 | 48.83 | 146,107 | -0.15(-0.31%) |
Nov 10, 2009 | 49.43 | 49.84 | 48.78 | 48.98 | 128,959 | -0.52(-1.05%) |
Nov 09, 2009 | 48.50 | 49.53 | 48.28 | 49.50 | 163,388 | +1.14(+2.36%) |
Nov 06, 2009 | 48.89 | 49.38 | 48.16 | 48.36 | 196,890 | -0.84(-1.71%) |
Nov 05, 2009 | 48.12 | 49.34 | 47.88 | 49.20 | 154,689 | +1.29(+2.69%) |
Nov 04, 2009 | 48.46 | 48.88 | 47.85 | 47.91 | 174,478 | -0.38(-0.79%) |
Nov 03, 2009 | 47.44 | 48.34 | 47.21 | 48.29 | 189,012 | +0.78(+1.64%) |