Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.65 | 48.65 | 48.10 | 48.30 | 37,341 | +0.15(+0.31%) |
Mar 30, 2010 | 47.95 | 48.19 | 47.95 | 48.15 | 24,251 | +0.10(+0.21%) |
Mar 29, 2010 | 48.00 | 48.35 | 48.00 | 48.05 | 28,856 | +0.77(+1.63%) |
Mar 26, 2010 | 46.40 | 47.34 | 45.50 | 47.28 | 65,627 | +1.27(+2.76%) |
Mar 25, 2010 | 45.70 | 46.35 | 45.66 | 46.01 | 15,420 | -0.91(-1.94%) |
Mar 24, 2010 | 46.85 | 47.93 | 46.85 | 46.92 | 39,561 | -0.28(-0.59%) |
Mar 23, 2010 | 46.45 | 47.23 | 46.45 | 47.20 | 22,942 | +1.42(+3.10%) |
Mar 22, 2010 | 46.20 | 46.33 | 45.71 | 45.78 | 40,398 | -0.22(-0.48%) |
Mar 19, 2010 | 45.95 | 46.33 | 45.70 | 46.00 | 9,481 | +0.49(+1.08%) |
Mar 18, 2010 | 45.20 | 45.59 | 45.17 | 45.51 | 24,259 | -0.43(-0.94%) |
Mar 17, 2010 | 45.60 | 46.04 | 45.60 | 45.94 | 12,949 | +0.49(+1.08%) |
Mar 16, 2010 | 45.20 | 45.69 | 45.20 | 45.45 | 8,577 | +0.45(+1.00%) |
Mar 15, 2010 | 44.90 | 45.00 | 44.85 | 45.00 | 63,386 | -0.45(-0.99%) |
Mar 12, 2010 | 45.00 | 45.45 | 45.00 | 45.45 | 20,876 | +1.02(+2.30%) |
Mar 11, 2010 | 44.20 | 44.82 | 44.20 | 44.43 | 12,149 | +0.98(+2.26%) |
Mar 10, 2010 | 42.90 | 43.61 | 42.90 | 43.45 | 13,688 | -0.20(-0.46%) |
Mar 09, 2010 | 43.51 | 44.13 | 43.51 | 43.65 | 18,196 | -0.72(-1.62%) |
Mar 08, 2010 | 43.80 | 44.40 | 43.80 | 44.37 | 15,141 | +0.82(+1.88%) |
Mar 05, 2010 | 43.00 | 43.75 | 43.00 | 43.55 | 33,984 | -0.63(-1.43%) |
Mar 04, 2010 | 43.40 | 44.18 | 43.40 | 44.18 | 51,157 | -0.56(-1.25%) |
Mar 03, 2010 | 44.10 | 44.75 | 44.10 | 44.74 | 14,212 | +0.67(+1.52%) |
Mar 02, 2010 | 44.20 | 44.75 | 44.07 | 44.07 | 27,561 | -0.78(-1.74%) |
Mar 01, 2010 | 44.30 | 44.94 | 44.30 | 44.85 | 28,657 | -0.01(-0.02%) |
Feb 26, 2010 | 44.50 | 44.95 | 44.50 | 44.86 | 13,675 | +0.97(+2.21%) |
Feb 25, 2010 | 43.80 | 44.10 | 43.61 | 43.89 | 14,998 | +1.02(+2.38%) |
Feb 24, 2010 | 43.20 | 43.32 | 42.86 | 42.87 | 20,540 | -0.43(-0.99%) |
Feb 23, 2010 | 43.60 | 44.40 | 43.15 | 43.30 | 17,679 | -0.88(-1.99%) |
Feb 22, 2010 | 43.70 | 44.19 | 43.70 | 44.18 | 19,375 | +1.18(+2.74%) |
Feb 19, 2010 | 42.47 | 43.00 | 42.47 | 43.00 | 9,747 | -0.50(-1.15%) |
Feb 18, 2010 | 43.30 | 43.61 | 43.25 | 43.50 | 19,652 | +0.50(+1.16%) |
Feb 17, 2010 | 42.85 | 43.69 | 42.85 | 43.00 | 16,365 | -0.20(-0.46%) |
Feb 16, 2010 | 42.50 | 43.29 | 42.25 | 43.20 | 42,371 | -0.26(-0.60%) |
Feb 12, 2010 | 43.46 | 43.46 | 43.46 | 0 | +0.11(+0.25%) | |
Feb 11, 2010 | 43.00 | 43.52 | 43.00 | 43.35 | 11,736 | +0.45(+1.05%) |
Feb 10, 2010 | 43.05 | 43.15 | 42.73 | 42.90 | 20,093 | -0.20(-0.46%) |
Feb 09, 2010 | 42.79 | 43.74 | 42.79 | 43.10 | 27,914 | -0.65(-1.49%) |
Feb 08, 2010 | 44.30 | 44.40 | 43.75 | 43.75 | 18,153 | -1.06(-2.37%) |
Feb 05, 2010 | 44.20 | 45.00 | 44.20 | 44.81 | 27,789 | +0.31(+0.70%) |
Feb 04, 2010 | 44.65 | 44.89 | 44.25 | 44.50 | 24,499 | +0.00(+0.00%) |
Feb 03, 2010 | 44.29 | 44.58 | 44.29 | 44.50 | 64,951 | -0.05(-0.11%) |
Feb 02, 2010 | 43.75 | 44.60 | 43.75 | 44.55 | 23,832 | +0.25(+0.56%) |
Feb 01, 2010 | 43.55 | 44.48 | 43.55 | 44.30 | 14,514 | +0.36(+0.82%) |
Jan 29, 2010 | 43.25 | 44.29 | 43.25 | 43.94 | 21,692 | -0.12(-0.27%) |
Jan 28, 2010 | 44.00 | 44.50 | 43.90 | 44.06 | 33,534 | -0.44(-0.99%) |
Jan 27, 2010 | 44.00 | 44.67 | 44.00 | 44.50 | 32,199 | +1.13(+2.61%) |
Jan 26, 2010 | 42.55 | 43.38 | 42.55 | 43.37 | 31,255 | -0.84(-1.90%) |
Jan 25, 2010 | 44.30 | 44.30 | 43.56 | 44.21 | 30,614 | +0.85(+1.96%) |
Jan 22, 2010 | 43.00 | 43.55 | 43.00 | 43.36 | 63,027 | -0.48(-1.09%) |
Jan 21, 2010 | 43.45 | 44.09 | 43.45 | 43.84 | 33,972 | -0.16(-0.36%) |
Jan 20, 2010 | 43.85 | 44.14 | 43.55 | 44.00 | 40,054 | -1.67(-3.66%) |
Jan 19, 2010 | 44.73 | 45.79 | 44.73 | 45.67 | 23,880 | -0.03(-0.07%) |
Jan 15, 2010 | 45.70 | 45.70 | 45.70 | 0 | +1.24(+2.79%) | |
Jan 14, 2010 | 43.66 | 44.46 | 43.66 | 44.46 | 19,452 | -0.01(-0.02%) |
Jan 13, 2010 | 43.66 | 44.49 | 43.66 | 44.47 | 24,688 | +0.42(+0.95%) |
Jan 12, 2010 | 43.60 | 44.15 | 43.46 | 44.05 | 31,676 | +0.42(+0.96%) |
Jan 11, 2010 | 43.05 | 43.63 | 43.05 | 43.63 | 53,573 | +0.47(+1.09%) |
Jan 08, 2010 | 42.65 | 43.24 | 42.65 | 43.16 | 25,949 | +0.36(+0.84%) |
Jan 07, 2010 | 42.69 | 43.15 | 42.60 | 42.80 | 44,222 | -0.65(-1.50%) |
Jan 06, 2010 | 42.87 | 43.49 | 42.87 | 43.45 | 15,917 | +0.90(+2.12%) |
Jan 05, 2010 | 41.99 | 42.60 | 41.99 | 42.55 | 60,985 | +0.72(+1.72%) |