Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.35 | 53.26 | 52.35 | 52.60 | 54,470 | -0.55(-1.03%) |
Mar 30, 2010 | 53.30 | 53.30 | 52.80 | 53.15 | 12,113 | +1.21(+2.33%) |
Mar 29, 2010 | 51.54 | 51.94 | 51.35 | 51.94 | 33,183 | +1.04(+2.04%) |
Mar 26, 2010 | 50.81 | 51.10 | 5.900 | 50.90 | 11,417 | +0.09(+0.18%) |
Mar 25, 2010 | 50.76 | 51.45 | 50.76 | 50.81 | 14,738 | +0.21(+0.42%) |
Mar 24, 2010 | 51.10 | 51.66 | 50.60 | 50.60 | 14,612 | -1.66(-3.18%) |
Mar 23, 2010 | 51.85 | 52.26 | 51.56 | 52.26 | 13,771 | +0.51(+0.99%) |
Mar 22, 2010 | 51.65 | 52.00 | 51.38 | 51.75 | 9,854 | +0.10(+0.19%) |
Mar 19, 2010 | 51.58 | 51.75 | 51.25 | 51.65 | 110,580 | -0.34(-0.65%) |
Mar 18, 2010 | 52.23 | 52.23 | 51.86 | 51.99 | 55,663 | -0.16(-0.31%) |
Mar 17, 2010 | 51.88 | 52.75 | 51.86 | 52.15 | 37,150 | +0.35(+0.68%) |
Mar 16, 2010 | 50.95 | 51.94 | 50.95 | 51.80 | 40,950 | +0.45(+0.88%) |
Mar 15, 2010 | 51.15 | 51.35 | 51.00 | 51.35 | 112,388 | -1.05(-2.00%) |
Mar 12, 2010 | 52.35 | 52.47 | 52.00 | 52.40 | 70,584 | +0.15(+0.29%) |
Mar 11, 2010 | 51.65 | 52.40 | 51.65 | 52.25 | 39,640 | +0.25(+0.48%) |
Mar 10, 2010 | 51.35 | 52.00 | 51.35 | 52.00 | 91,414 | +0.05(+0.10%) |
Mar 09, 2010 | 52.25 | 52.49 | 51.87 | 51.95 | 33,486 | -0.05(-0.10%) |
Mar 08, 2010 | 51.70 | 52.25 | 51.55 | 52.00 | 10,908 | +0.16(+0.31%) |
Mar 05, 2010 | 51.05 | 51.86 | 51.05 | 51.84 | 88,590 | +0.89(+1.75%) |
Mar 04, 2010 | 50.75 | 50.95 | 50.46 | 50.95 | 8,617 | -1.05(-2.02%) |
Mar 03, 2010 | 51.30 | 52.44 | 51.30 | 52.00 | 38,324 | +0.95(+1.86%) |
Mar 02, 2010 | 50.20 | 51.25 | 50.20 | 51.05 | 74,338 | +0.59(+1.17%) |
Mar 01, 2010 | 50.00 | 50.55 | 50.00 | 50.46 | 15,175 | +0.61(+1.22%) |
Feb 26, 2010 | 49.50 | 50.00 | 49.50 | 49.85 | 6,004 | +0.10(+0.20%) |
Feb 25, 2010 | 48.85 | 49.75 | 48.76 | 49.75 | 91,633 | +0.23(+0.46%) |
Feb 24, 2010 | 49.47 | 49.70 | 49.17 | 49.52 | 24,795 | +0.51(+1.04%) |
Feb 23, 2010 | 49.50 | 49.60 | 49.00 | 49.01 | 37,241 | -0.74(-1.49%) |
Feb 22, 2010 | 49.55 | 50.00 | 49.51 | 49.75 | 35,076 | +0.93(+1.90%) |
Feb 19, 2010 | 48.13 | 49.00 | 48.13 | 48.82 | 38,046 | -0.60(-1.21%) |
Feb 18, 2010 | 49.45 | 50.38 | 49.40 | 49.42 | 42,753 | -0.83(-1.65%) |
Feb 17, 2010 | 50.15 | 50.45 | 49.79 | 50.25 | 16,894 | +0.25(+0.50%) |
Feb 16, 2010 | 49.40 | 50.14 | 49.40 | 50.00 | 26,731 | +1.36(+2.80%) |
Feb 12, 2010 | 48.64 | 48.64 | 48.64 | 0 | -0.48(-0.98%) | |
Feb 11, 2010 | 47.70 | 49.12 | 47.70 | 49.12 | 64,266 | +1.07(+2.23%) |
Feb 10, 2010 | 48.05 | 48.50 | 47.72 | 48.05 | 12,174 | -0.73(-1.50%) |
Feb 09, 2010 | 48.21 | 48.78 | 47.63 | 48.78 | 195,547 | +1.94(+4.14%) |
Feb 08, 2010 | 46.66 | 47.23 | 46.51 | 46.84 | 8,514 | -0.65(-1.37%) |
Feb 05, 2010 | 47.35 | 47.49 | 46.26 | 47.49 | 54,615 | +0.06(+0.13%) |
Feb 04, 2010 | 48.00 | 48.00 | 47.20 | 47.43 | 141,669 | -2.01(-4.07%) |
Feb 03, 2010 | 49.45 | 49.67 | 49.15 | 49.44 | 30,431 | -0.86(-1.71%) |
Feb 02, 2010 | 49.66 | 50.50 | 49.64 | 50.30 | 12,999 | +2.20(+4.57%) |
Feb 01, 2010 | 47.66 | 48.10 | 47.32 | 48.10 | 33,569 | -0.15(-0.31%) |
Jan 29, 2010 | 48.16 | 48.85 | 47.77 | 48.25 | 6,825 | -0.22(-0.45%) |
Jan 28, 2010 | 49.22 | 49.22 | 48.17 | 48.47 | 10,219 | -0.54(-1.10%) |
Jan 27, 2010 | 49.00 | 49.59 | 48.71 | 49.01 | 37,238 | -0.89(-1.78%) |
Jan 26, 2010 | 49.50 | 50.24 | 49.50 | 49.90 | 13,299 | -0.23(-0.46%) |
Jan 25, 2010 | 50.57 | 50.58 | 50.13 | 50.13 | 26,871 | +0.53(+1.07%) |
Jan 22, 2010 | 50.79 | 50.79 | 49.60 | 49.60 | 39,092 | -1.83(-3.56%) |
Jan 21, 2010 | 51.95 | 52.20 | 51.34 | 51.43 | 48,696 | +0.08(+0.16%) |
Jan 20, 2010 | 51.70 | 51.70 | 51.01 | 51.35 | 18,390 | -2.05(-3.84%) |
Jan 19, 2010 | 52.89 | 53.40 | 52.89 | 53.40 | 14,783 | -1.40(-2.55%) |
Jan 15, 2010 | 54.80 | 54.80 | 54.80 | 0 | -0.23(-0.42%) | |
Jan 14, 2010 | 54.95 | 55.03 | 54.26 | 55.03 | 48,683 | +2.28(+4.32%) |
Jan 13, 2010 | 52.65 | 52.95 | 52.06 | 52.75 | 133,365 | -0.80(-1.49%) |
Jan 12, 2010 | 54.25 | 54.25 | 53.55 | 53.55 | 109,793 | +0.50(+0.94%) |
Jan 11, 2010 | 52.50 | 53.14 | 52.50 | 53.05 | 57,726 | +0.46(+0.87%) |
Jan 08, 2010 | 52.44 | 52.59 | 52.11 | 52.59 | 83,566 | +0.39(+0.75%) |
Jan 07, 2010 | 52.04 | 52.44 | 52.04 | 52.20 | 68,932 | -0.98(-1.84%) |
Jan 06, 2010 | 52.30 | 53.20 | 52.30 | 53.18 | 33,145 | +0.68(+1.30%) |
Jan 05, 2010 | 51.80 | 52.57 | 51.80 | 52.50 | 102,543 | +1.55(+3.04%) |