Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.53 | 54.00 | 51.79 | 51.91 | 10,131 | -1.35(-2.54%) |
Mar 30, 2010 | 54.74 | 55.60 | 51.67 | 53.26 | 39,574 | -3.32(-5.87%) |
Mar 29, 2010 | 55.36 | 57.20 | 55.36 | 56.59 | 6,881 | +1.23(+2.22%) |
Mar 26, 2010 | 56.09 | 56.22 | 55.36 | 55.36 | 4,879 | +0.00(+0.00%) |
Mar 25, 2010 | 56.83 | 58.43 | 55.36 | 55.36 | 9,099 | -2.46(-4.26%) |
Mar 24, 2010 | 58.06 | 59.54 | 57.45 | 57.82 | 12,019 | -0.25(-0.42%) |
Mar 23, 2010 | 57.82 | 58.43 | 56.22 | 58.06 | 6,881 | +0.37(+0.64%) |
Mar 22, 2010 | 57.32 | 59.54 | 56.83 | 57.69 | 10,017 | -2.58(-4.29%) |
Mar 19, 2010 | 55.73 | 60.28 | 54.25 | 60.28 | 11,277 | +4.18(+7.46%) |
Mar 18, 2010 | 56.46 | 57.45 | 55.73 | 56.09 | 4,249 | -0.86(-1.51%) |
Mar 17, 2010 | 56.96 | 56.96 | 55.48 | 56.96 | 7,445 | +0.62(+1.09%) |
Mar 16, 2010 | 54.99 | 57.57 | 54.99 | 56.34 | 8,711 | +2.09(+3.86%) |
Mar 15, 2010 | 54.00 | 54.37 | 53.76 | 54.25 | 5,945 | -1.35(-2.43%) |
Mar 12, 2010 | 57.45 | 57.45 | 55.36 | 55.60 | 6,293 | -0.98(-1.74%) |
Mar 11, 2010 | 58.68 | 58.68 | 54.62 | 56.59 | 14,620 | -1.85(-3.16%) |
Mar 10, 2010 | 55.97 | 58.43 | 55.48 | 58.43 | 10,446 | +2.95(+5.32%) |
Mar 09, 2010 | 53.14 | 56.71 | 53.14 | 55.48 | 9,600 | +1.35(+2.50%) |
Mar 08, 2010 | 52.77 | 54.74 | 51.91 | 54.13 | 9,617 | +1.85(+3.53%) |
Mar 05, 2010 | 52.53 | 53.39 | 51.91 | 52.28 | 8,556 | -0.12(-0.23%) |
Mar 04, 2010 | 52.03 | 52.90 | 51.91 | 52.40 | 6,370 | +1.11(+2.16%) |
Mar 03, 2010 | 51.17 | 52.16 | 50.19 | 51.30 | 12,572 | +0.74(+1.46%) |
Mar 02, 2010 | 50.56 | 51.67 | 50.56 | 50.56 | 5,434 | -0.24(-0.48%) |
Mar 01, 2010 | 49.70 | 51.30 | 49.57 | 50.80 | 7,801 | +1.23(+2.48%) |
Feb 26, 2010 | 49.82 | 50.31 | 49.57 | 49.57 | 2,329 | +0.00(+0.00%) |
Feb 25, 2010 | 49.33 | 49.94 | 49.33 | 49.57 | 3,458 | +0.37(+0.75%) |
Feb 24, 2010 | 49.82 | 50.07 | 49.21 | 49.21 | 7,154 | -0.62(-1.23%) |
Feb 23, 2010 | 50.56 | 51.05 | 49.57 | 49.82 | 6,881 | -0.62(-1.22%) |
Feb 22, 2010 | 50.56 | 50.80 | 49.94 | 50.44 | 5,663 | -0.12(-0.24%) |
Feb 19, 2010 | 50.44 | 50.93 | 49.70 | 50.56 | 4,565 | +0.00(+0.00%) |
Feb 18, 2010 | 49.33 | 50.56 | 49.33 | 50.56 | 3,467 | +0.61(+1.23%) |
Feb 17, 2010 | 49.94 | 50.68 | 49.33 | 49.94 | 11,649 | -0.86(-1.69%) |
Feb 16, 2010 | 50.44 | 50.80 | 49.94 | 50.80 | 4,827 | +1.23(+2.48%) |
Feb 12, 2010 | 48.71 | 49.57 | 49.57 | 49.57 | 7,454 | -0.62(-1.23%) |
Feb 11, 2010 | 49.70 | 51.67 | 49.21 | 50.19 | 11,750 | +0.37(+0.74%) |
Feb 10, 2010 | 51.17 | 51.91 | 49.57 | 49.82 | 8,283 | -2.21(-4.26%) |
Feb 09, 2010 | 51.30 | 55.23 | 51.05 | 52.03 | 11,406 | +0.74(+1.44%) |
Feb 08, 2010 | 49.70 | 51.30 | 47.85 | 51.30 | 41,110 | +0.62(+1.21%) |
Feb 05, 2010 | 53.88 | 54.00 | 46.99 | 50.68 | 37,938 | -3.32(-6.15%) |
Feb 04, 2010 | 56.59 | 56.96 | 54.00 | 54.00 | 14,043 | -2.58(-4.57%) |
Feb 03, 2010 | 58.06 | 58.06 | 56.34 | 56.59 | 5,643 | -1.23(-2.13%) |
Feb 02, 2010 | 57.45 | 57.94 | 55.97 | 57.82 | 6,978 | +1.51(+2.68%) |
Feb 01, 2010 | 57.20 | 58.43 | 55.23 | 56.31 | 15,249 | -0.40(-0.70%) |
Jan 29, 2010 | 57.20 | 57.45 | 55.97 | 56.71 | 6,973 | -0.86(-1.50%) |
Jan 28, 2010 | 57.45 | 57.69 | 54.86 | 57.57 | 9,311 | +0.74(+1.30%) |
Jan 27, 2010 | 57.82 | 58.68 | 55.97 | 56.83 | 9,096 | -1.97(-3.35%) |
Jan 26, 2010 | 59.54 | 59.54 | 57.57 | 58.80 | 8,025 | -0.74(-1.24%) |
Jan 25, 2010 | 58.80 | 60.77 | 58.43 | 59.54 | 14,211 | +0.86(+1.47%) |
Jan 22, 2010 | 57.69 | 59.29 | 57.20 | 58.68 | 15,511 | -0.37(-0.63%) |
Jan 21, 2010 | 58.06 | 59.05 | 57.20 | 59.05 | 13,306 | +0.98(+1.69%) |
Jan 20, 2010 | 60.28 | 60.52 | 57.94 | 58.06 | 14,614 | -2.46(-4.06%) |
Jan 19, 2010 | 60.15 | 61.38 | 58.92 | 60.52 | 13,432 | +0.86(+1.44%) |
Jan 15, 2010 | 60.03 | 59.66 | 59.66 | 59.66 | 7,047 | -0.12(-0.21%) |
Jan 14, 2010 | 59.17 | 59.91 | 59.05 | 59.78 | 4,473 | +0.62(+1.04%) |
Jan 13, 2010 | 60.03 | 60.03 | 57.94 | 59.17 | 9,434 | +0.49(+0.84%) |
Jan 12, 2010 | 60.28 | 60.28 | 58.43 | 58.68 | 23,174 | -0.98(-1.65%) |
Jan 11, 2010 | 61.51 | 61.51 | 59.66 | 59.66 | 14,155 | -0.86(-1.42%) |
Jan 08, 2010 | 60.28 | 60.89 | 58.43 | 60.52 | 8,904 | +0.37(+0.61%) |
Jan 07, 2010 | 60.89 | 61.01 | 59.91 | 60.15 | 7,418 | +0.37(+0.62%) |
Jan 06, 2010 | 58.92 | 60.89 | 58.19 | 59.78 | 11,543 | +1.60(+2.75%) |
Jan 05, 2010 | 56.96 | 59.05 | 56.59 | 58.19 | 10,394 | +1.85(+3.28%) |