Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.06 | 54.46 | 53.89 | 53.99 | 110,881 | -0.24(-0.44%) |
Mar 30, 2010 | 54.32 | 54.61 | 53.87 | 54.23 | 129,515 | +0.08(+0.14%) |
Mar 29, 2010 | 53.93 | 54.42 | 53.88 | 54.15 | 191,931 | +0.56(+1.04%) |
Mar 26, 2010 | 53.48 | 54.04 | 53.22 | 53.59 | 173,395 | +0.39(+0.73%) |
Mar 25, 2010 | 54.89 | 54.89 | 53.14 | 53.21 | 481,758 | -1.11(-2.05%) |
Mar 24, 2010 | 54.33 | 54.64 | 54.02 | 54.32 | 465,432 | -0.21(-0.39%) |
Mar 23, 2010 | 53.90 | 54.53 | 53.61 | 54.53 | 125,757 | +0.76(+1.40%) |
Mar 22, 2010 | 52.53 | 53.86 | 52.45 | 53.78 | 185,139 | +0.69(+1.29%) |
Mar 19, 2010 | 53.70 | 53.99 | 52.97 | 53.09 | 267,029 | -0.65(-1.21%) |
Mar 18, 2010 | 54.25 | 54.41 | 53.63 | 53.74 | 114,802 | -0.40(-0.73%) |
Mar 17, 2010 | 53.93 | 54.49 | 53.91 | 54.14 | 236,841 | +0.38(+0.71%) |
Mar 16, 2010 | 53.30 | 53.76 | 53.26 | 53.75 | 204,757 | +0.78(+1.47%) |
Mar 15, 2010 | 52.61 | 52.99 | 52.59 | 52.98 | 157,426 | -0.18(-0.33%) |
Mar 12, 2010 | 53.01 | 53.43 | 52.95 | 53.15 | 182,044 | +0.38(+0.72%) |
Mar 11, 2010 | 52.32 | 52.79 | 51.95 | 52.77 | 135,274 | +0.19(+0.36%) |
Mar 10, 2010 | 52.59 | 53.03 | 52.24 | 52.58 | 176,507 | +0.01(+0.01%) |
Mar 09, 2010 | 52.49 | 52.98 | 52.34 | 52.57 | 176,021 | -0.19(-0.36%) |
Mar 08, 2010 | 52.97 | 53.12 | 52.55 | 52.76 | 181,503 | -0.04(-0.07%) |
Mar 05, 2010 | 52.41 | 52.97 | 52.40 | 52.80 | 117,795 | +0.72(+1.39%) |
Mar 04, 2010 | 52.10 | 52.27 | 51.68 | 52.08 | 151,387 | +0.13(+0.25%) |
Mar 03, 2010 | 51.71 | 52.50 | 51.69 | 51.95 | 133,247 | +0.49(+0.95%) |
Mar 02, 2010 | 51.30 | 51.79 | 51.27 | 51.46 | 94,193 | +0.60(+1.18%) |
Mar 01, 2010 | 50.23 | 50.88 | 50.02 | 50.86 | 147,636 | +0.92(+1.85%) |
Feb 26, 2010 | 50.05 | 50.12 | 49.52 | 49.93 | 122,757 | -0.09(-0.18%) |
Feb 25, 2010 | 49.22 | 50.02 | 48.83 | 50.02 | 251,550 | +0.05(+0.09%) |
Feb 24, 2010 | 50.05 | 50.44 | 49.72 | 49.98 | 163,997 | +0.08(+0.15%) |
Feb 23, 2010 | 50.58 | 50.88 | 49.74 | 49.90 | 126,118 | -0.97(-1.90%) |
Feb 22, 2010 | 51.19 | 51.23 | 50.62 | 50.87 | 149,309 | -0.11(-0.21%) |
Feb 19, 2010 | 50.47 | 51.21 | 50.34 | 50.98 | 171,791 | +0.27(+0.53%) |
Feb 18, 2010 | 49.92 | 50.80 | 49.92 | 50.71 | 168,830 | +0.55(+1.10%) |
Feb 17, 2010 | 50.40 | 50.57 | 49.85 | 50.16 | 229,538 | +0.11(+0.21%) |
Feb 16, 2010 | 49.50 | 50.13 | 49.48 | 50.05 | 183,138 | +1.23(+2.52%) |
Feb 12, 2010 | 48.14 | 48.83 | 48.83 | 48.83 | 189,958 | +0.12(+0.25%) |
Feb 11, 2010 | 47.91 | 48.80 | 47.67 | 48.70 | 225,004 | +0.73(+1.53%) |
Feb 10, 2010 | 48.08 | 48.31 | 47.29 | 47.97 | 128,821 | -0.18(-0.36%) |
Feb 09, 2010 | 47.87 | 48.58 | 47.45 | 48.15 | 170,932 | +1.17(+2.50%) |
Feb 08, 2010 | 47.80 | 48.15 | 46.97 | 46.97 | 179,520 | -0.82(-1.72%) |
Feb 05, 2010 | 47.08 | 47.80 | 46.20 | 47.80 | 290,709 | +0.74(+1.57%) |
Feb 04, 2010 | 48.38 | 48.41 | 47.06 | 47.06 | 231,003 | -1.98(-4.04%) |
Feb 03, 2010 | 49.25 | 49.80 | 48.89 | 49.04 | 119,621 | -0.50(-1.00%) |
Feb 02, 2010 | 49.28 | 49.70 | 48.82 | 49.54 | 325,780 | +0.43(+0.89%) |
Feb 01, 2010 | 47.96 | 49.15 | 47.96 | 49.10 | 304,279 | +1.59(+3.34%) |
Jan 29, 2010 | 48.55 | 49.25 | 47.39 | 47.51 | 221,816 | -0.77(-1.60%) |
Jan 28, 2010 | 49.58 | 49.63 | 47.98 | 48.29 | 540,822 | -1.00(-2.03%) |
Jan 27, 2010 | 49.38 | 49.64 | 48.29 | 49.28 | 219,700 | -0.27(-0.54%) |
Jan 26, 2010 | 49.64 | 50.40 | 49.25 | 49.55 | 196,523 | -0.50(-1.01%) |
Jan 25, 2010 | 50.12 | 50.68 | 50.02 | 50.05 | 270,752 | +0.38(+0.77%) |
Jan 22, 2010 | 50.67 | 51.21 | 49.67 | 49.67 | 338,045 | -1.17(-2.30%) |
Jan 21, 2010 | 53.05 | 53.08 | 50.84 | 50.84 | 375,467 | -2.20(-4.15%) |
Jan 20, 2010 | 53.30 | 53.54 | 52.42 | 53.04 | 195,801 | -0.83(-1.54%) |
Jan 19, 2010 | 53.00 | 53.88 | 52.94 | 53.88 | 148,153 | +0.91(+1.71%) |
Jan 15, 2010 | 53.46 | 52.97 | 52.97 | 52.97 | 141,714 | -0.50(-0.93%) |
Jan 14, 2010 | 53.88 | 54.04 | 53.33 | 53.46 | 105,021 | -0.50(-0.93%) |
Jan 13, 2010 | 53.63 | 53.99 | 52.83 | 53.97 | 153,143 | +0.49(+0.91%) |
Jan 12, 2010 | 53.85 | 53.95 | 52.92 | 53.48 | 146,392 | -1.06(-1.94%) |
Jan 11, 2010 | 55.52 | 55.52 | 54.22 | 54.54 | 179,225 | -0.18(-0.33%) |
Jan 08, 2010 | 54.07 | 54.73 | 53.85 | 54.72 | 93,686 | +0.59(+1.09%) |
Jan 07, 2010 | 54.21 | 54.21 | 53.62 | 54.14 | 87,688 | -0.24(-0.43%) |
Jan 06, 2010 | 53.68 | 54.60 | 53.68 | 54.37 | 161,403 | +0.76(+1.41%) |
Jan 05, 2010 | 53.33 | 53.63 | 53.11 | 53.62 | 150,215 | +0.32(+0.60%) |