Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.18 | 50.00 | 49.05 | 49.74 | 465,398 | +0.55(+1.12%) |
Feb 25, 2010 | 48.45 | 49.20 | 48.43 | 49.19 | 351,176 | -0.21(-0.43%) |
Feb 24, 2010 | 49.14 | 49.70 | 49.06 | 49.40 | 383,191 | +0.80(+1.65%) |
Feb 23, 2010 | 48.85 | 49.13 | 48.58 | 48.60 | 681,965 | -0.10(-0.21%) |
Feb 22, 2010 | 48.88 | 48.96 | 48.56 | 48.70 | 307,245 | -0.10(-0.20%) |
Feb 19, 2010 | 48.60 | 48.95 | 48.27 | 48.80 | 884,378 | +1.45(+3.06%) |
Feb 18, 2010 | 47.44 | 47.80 | 47.35 | 47.35 | 653,149 | -0.20(-0.42%) |
Feb 17, 2010 | 47.51 | 47.64 | 47.33 | 47.55 | 567,148 | +0.62(+1.32%) |
Feb 16, 2010 | 47.01 | 47.65 | 46.89 | 46.93 | 369,437 | +0.18(+0.39%) |
Feb 12, 2010 | 46.75 | 46.75 | 46.75 | 0 | +0.01(+0.02%) | |
Feb 11, 2010 | 46.00 | 46.74 | 45.70 | 46.74 | 316,776 | +0.74(+1.61%) |
Feb 10, 2010 | 46.11 | 46.30 | 45.62 | 46.00 | 368,958 | -0.46(-0.99%) |
Feb 09, 2010 | 45.85 | 46.65 | 45.63 | 46.46 | 400,804 | +0.66(+1.44%) |
Feb 08, 2010 | 45.90 | 46.40 | 45.65 | 45.80 | 1,510,715 | +0.65(+1.44%) |
Feb 05, 2010 | 45.40 | 45.45 | 44.43 | 45.15 | 672,696 | -1.30(-2.80%) |
Feb 04, 2010 | 47.25 | 47.25 | 46.43 | 46.45 | 775,527 | -1.79(-3.71%) |
Feb 03, 2010 | 48.30 | 48.33 | 47.95 | 48.24 | 471,284 | -0.15(-0.31%) |
Feb 02, 2010 | 48.31 | 48.43 | 48.11 | 48.39 | 1,153,582 | +0.24(+0.50%) |
Feb 01, 2010 | 47.65 | 48.15 | 47.65 | 48.15 | 555,153 | +0.64(+1.35%) |
Jan 29, 2010 | 48.05 | 48.80 | 47.32 | 47.51 | 1,470,316 | -0.89(-1.84%) |
Jan 28, 2010 | 48.53 | 48.62 | 47.87 | 48.40 | 816,123 | +0.03(+0.06%) |
Jan 27, 2010 | 47.97 | 48.38 | 47.90 | 48.37 | 530,031 | +0.75(+1.57%) |
Jan 26, 2010 | 47.61 | 48.01 | 47.50 | 47.62 | 472,172 | -0.69(-1.43%) |
Jan 25, 2010 | 48.72 | 48.90 | 48.18 | 48.31 | 734,603 | +0.29(+0.60%) |
Jan 22, 2010 | 48.35 | 48.70 | 47.95 | 48.02 | 438,413 | -0.78(-1.60%) |
Jan 21, 2010 | 48.89 | 49.50 | 48.40 | 48.80 | 1,189,002 | +0.68(+1.41%) |
Jan 20, 2010 | 48.15 | 48.20 | 47.91 | 48.12 | 386,296 | -0.53(-1.09%) |
Jan 19, 2010 | 47.94 | 48.68 | 47.85 | 48.65 | 1,584,720 | +0.70(+1.46%) |
Jan 15, 2010 | 47.95 | 47.95 | 47.95 | 0 | -0.58(-1.20%) | |
Jan 14, 2010 | 48.36 | 48.60 | 48.24 | 48.53 | 419,918 | +0.48(+1.00%) |
Jan 13, 2010 | 48.22 | 48.29 | 47.80 | 48.05 | 2,315,663 | +0.17(+0.36%) |
Jan 12, 2010 | 47.92 | 48.18 | 47.80 | 47.88 | 708,839 | -0.39(-0.81%) |
Jan 11, 2010 | 48.39 | 48.41 | 48.08 | 48.27 | 874,488 | +0.20(+0.42%) |
Jan 08, 2010 | 47.60 | 48.13 | 47.35 | 48.07 | 624,145 | +1.09(+2.32%) |
Jan 07, 2010 | 47.10 | 47.22 | 46.75 | 46.98 | 995,389 | -0.62(-1.30%) |
Jan 06, 2010 | 47.57 | 48.05 | 47.36 | 47.60 | 954,029 | -0.60(-1.24%) |
Jan 05, 2010 | 48.38 | 48.39 | 48.01 | 48.20 | 655,124 | -1.34(-2.70%) |
Jan 04, 2010 | 49.45 | 49.64 | 49.25 | 49.54 | 478,129 | +1.19(+2.46%) |
Dec 31, 2009 | 48.35 | 48.35 | 48.35 | 0 | +0.07(+0.14%) | |
Dec 30, 2009 | 48.27 | 48.43 | 48.02 | 48.28 | 324,890 | -0.75(-1.53%) |
Dec 29, 2009 | 49.11 | 49.22 | 48.80 | 49.03 | 324,066 | +0.15(+0.31%) |
Dec 28, 2009 | 49.00 | 49.10 | 48.80 | 48.88 | 280,521 | -0.33(-0.67%) |
Dec 24, 2009 | 49.30 | 49.35 | 49.07 | 49.21 | 189,970 | +0.11(+0.22%) |
Dec 23, 2009 | 48.95 | 49.18 | 48.62 | 49.10 | 381,756 | +0.39(+0.80%) |
Dec 22, 2009 | 48.56 | 48.81 | 48.30 | 48.71 | 570,844 | +0.53(+1.10%) |
Dec 21, 2009 | 48.00 | 48.45 | 48.00 | 48.18 | 439,888 | +0.18(+0.37%) |
Dec 18, 2009 | 47.90 | 48.00 | 47.63 | 48.00 | 551,946 | +0.56(+1.18%) |
Dec 17, 2009 | 47.60 | 47.68 | 47.10 | 47.44 | 905,328 | -0.61(-1.27%) |
Dec 16, 2009 | 48.07 | 48.35 | 48.00 | 48.05 | 420,963 | -0.13(-0.27%) |
Dec 15, 2009 | 48.05 | 48.18 | 48.01 | 48.18 | 521,180 | -0.21(-0.43%) |
Dec 14, 2009 | 48.35 | 48.44 | 48.26 | 48.39 | 391,748 | -0.09(-0.19%) |
Dec 11, 2009 | 48.55 | 48.65 | 48.33 | 48.48 | 364,233 | -0.04(-0.08%) |
Dec 10, 2009 | 48.77 | 48.85 | 48.47 | 48.52 | 693,714 | +0.81(+1.70%) |
Dec 09, 2009 | 47.65 | 47.82 | 47.36 | 47.71 | 440,969 | +0.21(+0.44%) |
Dec 08, 2009 | 48.27 | 48.27 | 47.32 | 47.50 | 688,005 | -1.36(-2.78%) |
Dec 07, 2009 | 48.72 | 49.15 | 48.67 | 48.86 | 567,967 | -0.41(-0.83%) |
Dec 04, 2009 | 49.52 | 49.62 | 48.94 | 49.27 | 1,476,565 | -0.37(-0.75%) |
Dec 03, 2009 | 49.91 | 50.00 | 49.06 | 49.64 | 673,606 | +0.57(+1.16%) |
Dec 02, 2009 | 49.04 | 49.20 | 48.87 | 49.07 | 695,668 | +0.55(+1.13%) |