Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 53.25 | 53.25 | 50.83 | 51.62 | 13,553 | -1.42(-2.68%) |
Feb 25, 2010 | 52.07 | 53.10 | 50.71 | 53.04 | 9,648 | +0.03(+0.06%) |
Feb 24, 2010 | 52.90 | 55.32 | 52.22 | 53.01 | 12,069 | +0.24(+0.45%) |
Feb 23, 2010 | 52.72 | 54.29 | 52.66 | 52.78 | 5,498 | -0.86(-1.60%) |
Feb 22, 2010 | 54.85 | 56.95 | 52.07 | 53.64 | 26,299 | -1.92(-3.46%) |
Feb 19, 2010 | 54.41 | 56.65 | 54.05 | 55.56 | 17,179 | +1.09(+2.01%) |
Feb 18, 2010 | 52.81 | 54.73 | 52.60 | 54.46 | 8,718 | +1.39(+2.62%) |
Feb 17, 2010 | 53.34 | 54.20 | 51.18 | 53.07 | 11,646 | +0.35(+0.67%) |
Feb 16, 2010 | 51.48 | 52.84 | 50.91 | 52.72 | 6,321 | +1.69(+3.30%) |
Feb 12, 2010 | 49.76 | 51.03 | 51.03 | 51.03 | 31,942 | +1.51(+3.05%) |
Feb 11, 2010 | 48.52 | 50.68 | 48.04 | 49.52 | 11,549 | +1.66(+3.46%) |
Feb 10, 2010 | 47.28 | 49.26 | 46.71 | 47.87 | 5,284 | +0.41(+0.87%) |
Feb 09, 2010 | 47.72 | 48.81 | 45.94 | 47.45 | 6,000 | +0.62(+1.33%) |
Feb 08, 2010 | 45.15 | 48.04 | 42.99 | 46.83 | 19,678 | +1.07(+2.33%) |
Feb 05, 2010 | 48.81 | 49.59 | 43.84 | 45.77 | 15,761 | -2.28(-4.74%) |
Feb 04, 2010 | 51.86 | 51.92 | 47.96 | 48.04 | 11,265 | -3.28(-6.40%) |
Feb 03, 2010 | 49.14 | 52.78 | 48.16 | 51.33 | 18,491 | +2.19(+4.46%) |
Feb 02, 2010 | 47.01 | 49.61 | 46.12 | 49.14 | 6,535 | +2.10(+4.47%) |
Feb 01, 2010 | 48.16 | 48.16 | 45.47 | 47.04 | 6,371 | -0.44(-0.93%) |
Jan 29, 2010 | 46.48 | 50.12 | 46.24 | 47.48 | 12,127 | +1.01(+2.16%) |
Jan 28, 2010 | 46.74 | 47.54 | 44.61 | 46.48 | 9,974 | -0.27(-0.57%) |
Jan 27, 2010 | 46.83 | 47.39 | 45.94 | 46.74 | 6,101 | +0.47(+1.02%) |
Jan 26, 2010 | 47.13 | 47.48 | 45.80 | 46.27 | 6,417 | -0.33(-0.70%) |
Jan 25, 2010 | 47.45 | 48.19 | 45.15 | 46.59 | 13,106 | -0.50(-1.07%) |
Jan 22, 2010 | 50.91 | 50.91 | 46.83 | 47.10 | 9,933 | -3.14(-6.24%) |
Jan 21, 2010 | 51.33 | 51.54 | 47.30 | 50.23 | 17,453 | +0.03(+0.06%) |
Jan 20, 2010 | 51.86 | 52.51 | 49.98 | 50.20 | 9,709 | -2.66(-5.04%) |
Jan 19, 2010 | 50.88 | 52.87 | 50.85 | 52.87 | 7,961 | +1.18(+2.29%) |
Jan 15, 2010 | 52.96 | 51.68 | 51.68 | 51.68 | 37,925 | -0.56(-1.08%) |
Jan 14, 2010 | 50.71 | 52.51 | 49.82 | 52.25 | 10,669 | +1.21(+2.38%) |
Jan 13, 2010 | 50.12 | 51.92 | 49.64 | 51.03 | 8,643 | +1.06(+2.13%) |
Jan 12, 2010 | 52.90 | 52.93 | 48.55 | 49.97 | 14,740 | -3.37(-6.32%) |
Jan 11, 2010 | 51.77 | 53.78 | 51.18 | 53.34 | 16,578 | +1.57(+3.03%) |
Jan 08, 2010 | 51.54 | 51.77 | 46.92 | 51.77 | 27,732 | -0.59(-1.13%) |
Jan 07, 2010 | 46.77 | 52.36 | 44.64 | 52.36 | 31,228 | +6.04(+13.03%) |
Jan 06, 2010 | 43.46 | 48.55 | 43.46 | 46.33 | 47,804 | +3.67(+8.60%) |
Jan 05, 2010 | 44.44 | 44.94 | 42.25 | 42.66 | 26,725 | -1.72(-3.87%) |
Jan 04, 2010 | 41.83 | 45.00 | 41.77 | 44.38 | 20,171 | +3.05(+7.37%) |
Dec 31, 2009 | 42.90 | 41.33 | 41.33 | 41.33 | 30,726 | -1.09(-2.58%) |
Dec 30, 2009 | 41.65 | 43.02 | 41.51 | 42.42 | 5,955 | +0.06(+0.14%) |
Dec 29, 2009 | 40.38 | 42.75 | 40.38 | 42.36 | 8,283 | +0.80(+1.92%) |
Dec 28, 2009 | 44.73 | 44.73 | 41.21 | 41.57 | 11,731 | -2.78(-6.27%) |
Dec 24, 2009 | 44.32 | 45.12 | 43.53 | 44.35 | 8,559 | +0.74(+1.70%) |
Dec 23, 2009 | 39.23 | 44.19 | 38.03 | 43.61 | 23,514 | +5.00(+12.95%) |
Dec 22, 2009 | 39.61 | 39.61 | 36.92 | 38.61 | 21,195 | -1.09(-2.76%) |
Dec 21, 2009 | 36.83 | 41.40 | 36.83 | 39.70 | 21,563 | +2.72(+7.36%) |
Dec 18, 2009 | 33.28 | 37.39 | 32.87 | 36.98 | 67,628 | +4.23(+12.92%) |
Dec 17, 2009 | 31.95 | 32.96 | 31.63 | 32.75 | 15,090 | +0.35(+1.10%) |
Dec 16, 2009 | 31.92 | 32.48 | 31.68 | 32.39 | 7,377 | +0.21(+0.64%) |
Dec 15, 2009 | 31.54 | 32.48 | 31.36 | 32.19 | 21,727 | +0.47(+1.49%) |
Dec 14, 2009 | 31.03 | 31.89 | 30.50 | 31.71 | 26,563 | +0.50(+1.61%) |
Dec 11, 2009 | 31.12 | 32.42 | 29.76 | 31.21 | 19,528 | +0.15(+0.48%) |
Dec 10, 2009 | 32.31 | 32.81 | 30.71 | 31.06 | 13,014 | -0.83(-2.60%) |
Dec 09, 2009 | 31.42 | 33.05 | 31.42 | 31.89 | 4,277 | +0.33(+1.03%) |
Dec 08, 2009 | 32.31 | 33.08 | 30.94 | 31.57 | 5,763 | -1.45(-4.39%) |
Dec 07, 2009 | 32.10 | 33.43 | 31.80 | 33.02 | 14,146 | +0.77(+2.39%) |
Dec 04, 2009 | 32.39 | 33.76 | 31.03 | 32.25 | 14,990 | -0.24(-0.73%) |
Dec 03, 2009 | 31.77 | 32.87 | 31.57 | 32.48 | 12,464 | +1.33(+4.27%) |
Dec 02, 2009 | 31.33 | 32.07 | 31.06 | 31.15 | 12,325 | +0.00(+0.00%) |