Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 50.55 | 51.71 | 50.55 | 51.20 | 124,076 | +0.31(+0.61%) |
Mar 30, 2010 | 50.93 | 51.24 | 50.43 | 50.89 | 198,614 | -0.04(-0.08%) |
Mar 29, 2010 | 49.60 | 50.93 | 49.60 | 50.93 | 44,120 | +0.92(+1.84%) |
Mar 26, 2010 | 50.41 | 50.60 | 49.96 | 50.01 | 68,684 | -0.09(-0.18%) |
Mar 25, 2010 | 49.95 | 50.60 | 49.95 | 50.10 | 45,196 | +0.21(+0.42%) |
Mar 24, 2010 | 50.20 | 50.49 | 49.69 | 49.89 | 14,697 | -0.36(-0.72%) |
Mar 23, 2010 | 49.70 | 50.35 | 49.70 | 50.25 | 23,109 | +0.65(+1.31%) |
Mar 22, 2010 | 49.00 | 49.65 | 48.77 | 49.60 | 19,650 | +0.10(+0.20%) |
Mar 19, 2010 | 49.55 | 49.85 | 49.01 | 49.50 | 151,182 | +0.15(+0.30%) |
Mar 18, 2010 | 49.11 | 49.35 | 48.68 | 49.35 | 43,619 | +0.20(+0.41%) |
Mar 17, 2010 | 50.11 | 50.40 | 49.08 | 49.15 | 30,949 | -0.85(-1.70%) |
Mar 16, 2010 | 50.19 | 50.46 | 49.72 | 50.00 | 31,301 | +0.20(+0.40%) |
Mar 15, 2010 | 49.80 | 50.00 | 49.80 | 49.80 | 12,278 | -0.15(-0.30%) |
Mar 12, 2010 | 49.40 | 50.10 | 49.40 | 49.95 | 24,945 | +0.55(+1.11%) |
Mar 11, 2010 | 49.14 | 49.60 | 48.17 | 49.40 | 44,795 | +0.62(+1.27%) |
Mar 10, 2010 | 49.05 | 49.10 | 48.69 | 48.78 | 29,571 | -0.10(-0.20%) |
Mar 09, 2010 | 48.70 | 49.02 | 48.65 | 48.88 | 140,453 | +0.08(+0.16%) |
Mar 08, 2010 | 49.95 | 50.10 | 48.61 | 48.80 | 49,879 | -1.15(-2.30%) |
Mar 05, 2010 | 49.80 | 50.25 | 49.80 | 49.95 | 63,593 | +0.55(+1.11%) |
Mar 04, 2010 | 50.76 | 50.80 | 49.10 | 49.40 | 102,614 | -1.01(-2.00%) |
Mar 03, 2010 | 50.66 | 51.37 | 50.40 | 50.41 | 36,922 | -0.75(-1.47%) |
Mar 02, 2010 | 49.85 | 51.16 | 49.85 | 51.16 | 105,441 | +1.04(+2.08%) |
Mar 01, 2010 | 49.85 | 50.12 | 49.42 | 50.12 | 133,218 | +0.52(+1.05%) |
Feb 26, 2010 | 48.25 | 49.90 | 47.85 | 49.60 | 190,821 | +1.40(+2.90%) |
Feb 25, 2010 | 46.55 | 48.20 | 46.54 | 48.20 | 20,450 | +0.95(+2.01%) |
Feb 24, 2010 | 47.05 | 47.35 | 46.70 | 47.25 | 27,280 | +0.45(+0.96%) |
Feb 23, 2010 | 48.05 | 48.05 | 46.69 | 46.80 | 82,854 | -1.21(-2.52%) |
Feb 22, 2010 | 48.85 | 48.85 | 48.01 | 48.01 | 74,539 | -0.65(-1.34%) |
Feb 19, 2010 | 48.75 | 49.43 | 48.44 | 48.66 | 127,147 | -0.22(-0.45%) |
Feb 18, 2010 | 47.50 | 49.34 | 47.50 | 48.88 | 76,433 | +1.08(+2.26%) |
Feb 17, 2010 | 46.71 | 47.80 | 46.69 | 47.80 | 30,254 | +0.94(+2.01%) |
Feb 16, 2010 | 45.75 | 46.86 | 45.40 | 46.86 | 31,595 | +1.11(+2.43%) |
Feb 12, 2010 | 45.75 | 45.75 | 45.75 | 0 | +1.10(+2.46%) | |
Feb 11, 2010 | 44.52 | 44.75 | 43.85 | 44.65 | 17,167 | +0.40(+0.90%) |
Feb 10, 2010 | 44.75 | 44.80 | 43.86 | 44.25 | 53,038 | -0.40(-0.90%) |
Feb 09, 2010 | 43.65 | 44.94 | 43.31 | 44.65 | 50,357 | +1.05(+2.41%) |
Feb 08, 2010 | 42.80 | 43.60 | 42.28 | 43.60 | 31,760 | +1.10(+2.59%) |
Feb 05, 2010 | 43.15 | 43.15 | 41.48 | 42.50 | 101,386 | -0.67(-1.55%) |
Feb 04, 2010 | 44.75 | 44.75 | 43.15 | 43.17 | 67,050 | -1.68(-3.75%) |
Feb 03, 2010 | 44.97 | 45.58 | 44.47 | 44.85 | 81,193 | -0.15(-0.33%) |
Feb 02, 2010 | 45.50 | 45.50 | 44.87 | 45.00 | 33,209 | -0.20(-0.44%) |
Feb 01, 2010 | 44.30 | 45.20 | 44.20 | 45.20 | 33,083 | +1.10(+2.49%) |
Jan 29, 2010 | 46.00 | 46.00 | 44.06 | 44.10 | 56,727 | -1.45(-3.18%) |
Jan 28, 2010 | 45.75 | 45.84 | 44.53 | 45.55 | 30,731 | +0.45(+1.00%) |
Jan 27, 2010 | 44.76 | 45.15 | 44.12 | 45.10 | 133,580 | +0.04(+0.09%) |
Jan 26, 2010 | 45.49 | 45.68 | 44.42 | 45.06 | 119,874 | -0.60(-1.31%) |
Jan 25, 2010 | 46.45 | 46.45 | 45.15 | 45.66 | 101,447 | +0.54(+1.20%) |
Jan 22, 2010 | 46.45 | 46.45 | 44.60 | 45.12 | 37,709 | -0.87(-1.89%) |
Jan 21, 2010 | 48.65 | 48.65 | 45.88 | 45.99 | 91,059 | -2.63(-5.41%) |
Jan 20, 2010 | 48.99 | 49.38 | 48.05 | 48.62 | 62,094 | -0.60(-1.22%) |
Jan 19, 2010 | 48.71 | 49.22 | 48.05 | 49.22 | 74,698 | +0.78(+1.61%) |
Jan 15, 2010 | 48.44 | 48.44 | 48.44 | 0 | +0.24(+0.50%) | |
Jan 14, 2010 | 47.90 | 48.64 | 47.70 | 48.20 | 146,735 | +0.25(+0.52%) |
Jan 13, 2010 | 48.45 | 49.29 | 47.90 | 47.95 | 134,149 | -0.05(-0.10%) |
Jan 12, 2010 | 47.45 | 48.44 | 47.00 | 48.00 | 43,639 | +0.43(+0.90%) |
Jan 11, 2010 | 46.70 | 48.06 | 46.70 | 47.57 | 79,663 | +0.82(+1.75%) |
Jan 08, 2010 | 46.92 | 46.92 | 46.35 | 46.75 | 61,240 | +0.15(+0.32%) |
Jan 07, 2010 | 47.90 | 47.90 | 46.54 | 46.60 | 27,468 | -1.14(-2.39%) |
Jan 06, 2010 | 47.42 | 47.84 | 47.22 | 47.74 | 119,630 | +0.61(+1.29%) |
Jan 05, 2010 | 46.29 | 47.55 | 45.86 | 47.13 | 36,521 | +1.12(+2.43%) |