Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.16 | 52.16 | 50.93 | 52.05 | 179,564 | +1.07(+2.09%) |
Feb 25, 2010 | 50.57 | 51.11 | 49.34 | 50.99 | 150,097 | -0.04(-0.08%) |
Feb 24, 2010 | 51.08 | 51.66 | 50.09 | 51.03 | 248,294 | -0.05(-0.10%) |
Feb 23, 2010 | 50.76 | 51.25 | 50.26 | 51.08 | 187,005 | +0.14(+0.27%) |
Feb 22, 2010 | 51.23 | 51.27 | 50.69 | 50.94 | 98,062 | -0.09(-0.18%) |
Feb 19, 2010 | 50.35 | 51.05 | 50.14 | 51.04 | 134,172 | +0.62(+1.24%) |
Feb 18, 2010 | 50.64 | 50.64 | 48.87 | 50.41 | 283,529 | -0.06(-0.12%) |
Feb 17, 2010 | 50.70 | 50.81 | 50.34 | 50.47 | 140,933 | -0.01(-0.02%) |
Feb 16, 2010 | 49.67 | 50.56 | 49.16 | 50.48 | 96,971 | +1.07(+2.16%) |
Feb 12, 2010 | 48.92 | 49.41 | 49.41 | 49.41 | 154,887 | +0.09(+0.17%) |
Feb 11, 2010 | 48.90 | 49.39 | 48.74 | 49.33 | 87,706 | +0.32(+0.66%) |
Feb 10, 2010 | 49.16 | 49.37 | 48.78 | 49.00 | 90,555 | -0.41(-0.83%) |
Feb 09, 2010 | 49.02 | 49.47 | 48.73 | 49.41 | 134,888 | +0.54(+1.10%) |
Feb 08, 2010 | 48.67 | 49.27 | 48.42 | 48.88 | 143,641 | +0.38(+0.79%) |
Feb 05, 2010 | 48.55 | 48.59 | 47.83 | 48.49 | 169,275 | -0.15(-0.30%) |
Feb 04, 2010 | 49.54 | 49.58 | 48.59 | 48.64 | 100,360 | -1.16(-2.33%) |
Feb 03, 2010 | 50.03 | 50.30 | 49.35 | 49.80 | 79,957 | -0.20(-0.41%) |
Feb 02, 2010 | 49.19 | 50.17 | 49.19 | 50.00 | 83,681 | +0.77(+1.56%) |
Feb 01, 2010 | 48.96 | 49.37 | 48.50 | 49.23 | 132,894 | +0.41(+0.84%) |
Jan 29, 2010 | 49.70 | 50.16 | 48.68 | 48.82 | 275,786 | -0.98(-1.97%) |
Jan 28, 2010 | 49.91 | 50.11 | 49.54 | 49.81 | 84,312 | -0.10(-0.21%) |
Jan 27, 2010 | 49.85 | 50.07 | 49.54 | 49.91 | 180,644 | -0.10(-0.20%) |
Jan 26, 2010 | 49.82 | 50.41 | 49.69 | 50.01 | 121,496 | +0.02(+0.03%) |
Jan 25, 2010 | 50.34 | 50.64 | 49.68 | 49.99 | 182,945 | -0.25(-0.49%) |
Jan 22, 2010 | 51.18 | 51.19 | 50.08 | 50.24 | 207,321 | -1.10(-2.15%) |
Jan 21, 2010 | 51.57 | 52.19 | 51.01 | 51.34 | 145,549 | -0.40(-0.78%) |
Jan 20, 2010 | 51.79 | 51.87 | 50.97 | 51.75 | 130,376 | -0.22(-0.43%) |
Jan 19, 2010 | 50.40 | 52.01 | 50.40 | 51.97 | 250,019 | +1.73(+3.43%) |
Jan 15, 2010 | 50.75 | 50.24 | 50.24 | 50.24 | 264,467 | -0.85(-1.66%) |
Jan 14, 2010 | 51.33 | 51.60 | 50.79 | 51.09 | 223,957 | -0.16(-0.32%) |
Jan 13, 2010 | 51.77 | 52.37 | 50.24 | 51.25 | 138,189 | -0.15(-0.30%) |
Jan 12, 2010 | 51.75 | 52.55 | 51.28 | 51.40 | 230,254 | -0.44(-0.84%) |
Jan 11, 2010 | 49.22 | 52.51 | 48.88 | 51.84 | 525,256 | +3.76(+7.82%) |
Jan 08, 2010 | 47.78 | 48.12 | 47.66 | 48.08 | 77,935 | +0.28(+0.59%) |
Jan 07, 2010 | 47.50 | 47.89 | 47.28 | 47.80 | 128,880 | +0.44(+0.92%) |
Jan 06, 2010 | 46.92 | 47.43 | 46.76 | 47.36 | 355,160 | +0.47(+1.00%) |
Jan 05, 2010 | 47.39 | 47.41 | 46.87 | 46.89 | 240,993 | -0.50(-1.06%) |
Jan 04, 2010 | 47.56 | 47.77 | 47.09 | 47.40 | 337,580 | +1.37(+2.97%) |
Dec 31, 2009 | 46.89 | 46.03 | 46.03 | 46.03 | 108,058 | -0.71(-1.52%) |
Dec 30, 2009 | 46.97 | 47.24 | 46.60 | 46.74 | 63,110 | -0.20(-0.42%) |
Dec 29, 2009 | 46.72 | 47.12 | 46.58 | 46.94 | 148,795 | +0.06(+0.13%) |
Dec 28, 2009 | 46.87 | 46.98 | 46.77 | 46.88 | 103,013 | +0.06(+0.13%) |
Dec 24, 2009 | 46.80 | 46.92 | 46.55 | 46.82 | 22,205 | +0.01(+0.02%) |
Dec 23, 2009 | 46.89 | 46.91 | 46.72 | 46.81 | 82,993 | -0.03(-0.05%) |
Dec 22, 2009 | 46.31 | 47.03 | 46.20 | 46.83 | 218,040 | +0.49(+1.05%) |
Dec 21, 2009 | 45.51 | 46.43 | 45.25 | 46.35 | 137,417 | +0.90(+1.97%) |
Dec 18, 2009 | 45.56 | 45.56 | 44.93 | 45.45 | 282,840 | -0.06(-0.13%) |
Dec 17, 2009 | 45.75 | 45.95 | 45.37 | 45.51 | 147,128 | -0.68(-1.48%) |
Dec 16, 2009 | 46.13 | 46.34 | 45.85 | 46.19 | 108,759 | +0.21(+0.45%) |
Dec 15, 2009 | 45.53 | 46.07 | 45.11 | 45.99 | 192,690 | +0.20(+0.45%) |
Dec 14, 2009 | 45.62 | 45.78 | 45.49 | 45.78 | 125,337 | +0.53(+1.17%) |
Dec 11, 2009 | 44.95 | 45.38 | 44.73 | 45.25 | 88,016 | +0.30(+0.67%) |
Dec 10, 2009 | 45.14 | 45.61 | 44.84 | 44.95 | 117,663 | +0.09(+0.19%) |
Dec 09, 2009 | 44.81 | 44.94 | 44.58 | 44.87 | 252,993 | +0.06(+0.13%) |
Dec 08, 2009 | 45.01 | 45.01 | 44.11 | 44.81 | 241,454 | -0.57(-1.26%) |
Dec 07, 2009 | 45.13 | 45.66 | 45.06 | 45.38 | 219,710 | +0.22(+0.49%) |
Dec 04, 2009 | 44.89 | 45.57 | 44.78 | 45.16 | 206,670 | +0.60(+1.34%) |
Dec 03, 2009 | 45.21 | 45.63 | 44.50 | 44.56 | 197,157 | -0.65(-1.44%) |
Dec 02, 2009 | 44.83 | 45.46 | 44.57 | 45.21 | 135,290 | +0.38(+0.84%) |