Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.77 | 50.28 | 48.24 | 50.05 | 121,279 | +1.51(+3.11%) |
Mar 30, 2010 | 47.56 | 48.77 | 47.04 | 48.54 | 87,480 | +1.28(+2.71%) |
Mar 29, 2010 | 47.49 | 48.09 | 46.88 | 47.26 | 78,605 | +0.38(+0.80%) |
Mar 26, 2010 | 46.73 | 47.86 | 46.43 | 46.88 | 66,810 | +0.38(+0.81%) |
Mar 25, 2010 | 46.51 | 47.79 | 46.21 | 46.51 | 138,078 | +1.28(+2.83%) |
Mar 24, 2010 | 45.75 | 46.06 | 45.08 | 45.23 | 101,736 | -0.90(-1.96%) |
Mar 23, 2010 | 46.96 | 47.41 | 45.60 | 46.13 | 105,770 | -0.98(-2.08%) |
Mar 22, 2010 | 45.98 | 47.26 | 45.45 | 47.11 | 56,486 | +0.15(+0.32%) |
Mar 19, 2010 | 47.49 | 47.49 | 45.45 | 46.96 | 124,901 | -0.53(-1.11%) |
Mar 18, 2010 | 47.86 | 48.39 | 46.73 | 47.49 | 52,074 | -0.98(-2.02%) |
Mar 17, 2010 | 48.69 | 49.30 | 48.24 | 48.47 | 66,541 | -0.45(-0.92%) |
Mar 16, 2010 | 49.07 | 50.13 | 48.17 | 48.92 | 55,919 | -0.15(-0.31%) |
Mar 15, 2010 | 48.09 | 49.15 | 48.08 | 49.07 | 52,796 | -0.15(-0.31%) |
Mar 12, 2010 | 49.75 | 50.05 | 48.84 | 49.22 | 85,160 | +0.38(+0.77%) |
Mar 11, 2010 | 48.55 | 49.37 | 47.87 | 48.84 | 75,847 | +0.30(+0.62%) |
Mar 10, 2010 | 47.65 | 48.56 | 47.35 | 48.55 | 72,050 | +1.34(+2.85%) |
Mar 09, 2010 | 47.87 | 47.87 | 46.90 | 47.20 | 54,030 | -0.75(-1.56%) |
Mar 08, 2010 | 47.65 | 48.62 | 46.98 | 47.95 | 140,667 | +0.30(+0.63%) |
Mar 05, 2010 | 48.55 | 48.70 | 47.43 | 47.65 | 80,717 | -0.90(-1.85%) |
Mar 04, 2010 | 47.80 | 48.70 | 47.28 | 48.55 | 94,218 | +1.05(+2.20%) |
Mar 03, 2010 | 47.35 | 47.65 | 45.71 | 47.50 | 115,758 | +0.97(+2.09%) |
Mar 02, 2010 | 46.45 | 46.83 | 45.86 | 46.53 | 51,111 | +0.82(+1.80%) |
Mar 01, 2010 | 47.43 | 47.43 | 44.89 | 45.71 | 69,273 | +0.82(+1.83%) |
Feb 26, 2010 | 45.11 | 45.41 | 43.47 | 44.89 | 121,691 | -0.22(-0.50%) |
Feb 25, 2010 | 43.92 | 45.41 | 42.65 | 45.11 | 89,872 | +0.97(+2.20%) |
Feb 24, 2010 | 43.92 | 44.74 | 42.57 | 44.14 | 119,696 | +0.15(+0.34%) |
Feb 23, 2010 | 48.10 | 48.10 | 43.92 | 43.99 | 187,468 | -4.11(-8.54%) |
Feb 22, 2010 | 48.47 | 48.84 | 47.65 | 48.10 | 71,491 | +0.37(+0.78%) |
Feb 19, 2010 | 46.01 | 47.87 | 46.01 | 47.72 | 68,406 | +0.97(+2.08%) |
Feb 18, 2010 | 47.57 | 47.72 | 45.86 | 46.75 | 47,591 | -0.45(-0.95%) |
Feb 17, 2010 | 47.72 | 47.95 | 45.63 | 47.20 | 78,089 | +0.07(+0.16%) |
Feb 16, 2010 | 44.36 | 47.72 | 44.36 | 47.13 | 133,717 | +3.36(+7.68%) |
Feb 12, 2010 | 42.72 | 43.77 | 43.77 | 43.77 | 50,223 | +0.00(+0.00%) |
Feb 11, 2010 | 42.05 | 43.92 | 42.05 | 43.77 | 57,194 | +1.34(+3.17%) |
Feb 10, 2010 | 43.17 | 43.32 | 41.45 | 42.42 | 58,179 | -0.67(-1.56%) |
Feb 09, 2010 | 43.02 | 43.92 | 42.27 | 43.09 | 83,544 | +0.97(+2.30%) |
Feb 08, 2010 | 43.02 | 43.69 | 41.75 | 42.12 | 67,456 | -1.34(-3.09%) |
Feb 05, 2010 | 42.20 | 44.51 | 41.08 | 43.47 | 149,364 | +1.12(+2.65%) |
Feb 04, 2010 | 45.63 | 45.63 | 42.35 | 42.35 | 183,634 | -3.36(-7.35%) |
Feb 03, 2010 | 45.41 | 46.68 | 45.18 | 45.71 | 78,420 | -0.67(-1.45%) |
Feb 02, 2010 | 46.90 | 47.05 | 46.16 | 46.38 | 123,421 | -0.22(-0.48%) |
Feb 01, 2010 | 46.83 | 47.80 | 45.93 | 46.60 | 94,891 | -0.15(-0.32%) |
Jan 29, 2010 | 49.29 | 50.04 | 45.41 | 46.75 | 150,288 | -1.87(-3.84%) |
Jan 28, 2010 | 49.96 | 49.96 | 47.80 | 48.62 | 85,943 | -0.67(-1.36%) |
Jan 27, 2010 | 49.22 | 50.11 | 47.87 | 49.29 | 87,234 | +0.30(+0.61%) |
Jan 26, 2010 | 50.49 | 50.56 | 48.99 | 48.99 | 57,994 | -1.19(-2.38%) |
Jan 25, 2010 | 48.47 | 50.34 | 48.25 | 50.19 | 73,516 | +2.54(+5.33%) |
Jan 22, 2010 | 48.84 | 49.67 | 47.13 | 47.65 | 106,596 | -1.64(-3.33%) |
Jan 21, 2010 | 51.91 | 52.06 | 48.84 | 49.29 | 146,027 | -2.54(-4.90%) |
Jan 20, 2010 | 52.13 | 53.03 | 50.94 | 51.83 | 94,203 | -1.34(-2.53%) |
Jan 19, 2010 | 53.47 | 53.77 | 52.28 | 53.18 | 63,912 | -0.22(-0.42%) |
Jan 15, 2010 | 54.00 | 53.40 | 53.40 | 53.40 | 76,735 | -0.52(-0.97%) |
Jan 14, 2010 | 53.55 | 54.37 | 52.28 | 53.92 | 176,173 | +1.34(+2.56%) |
Jan 13, 2010 | 51.61 | 52.80 | 51.16 | 52.58 | 80,479 | +1.49(+2.92%) |
Jan 12, 2010 | 52.28 | 53.40 | 50.56 | 51.08 | 129,654 | -1.64(-3.12%) |
Jan 11, 2010 | 52.35 | 54.07 | 51.68 | 52.73 | 114,844 | +1.19(+2.32%) |
Jan 08, 2010 | 50.64 | 51.61 | 50.34 | 51.53 | 114,256 | +1.27(+2.53%) |
Jan 07, 2010 | 49.96 | 51.16 | 49.59 | 50.26 | 116,902 | +0.15(+0.30%) |
Jan 06, 2010 | 49.96 | 50.56 | 49.52 | 50.11 | 144,231 | +0.07(+0.15%) |
Jan 05, 2010 | 48.02 | 50.41 | 47.80 | 50.04 | 145,837 | +2.39(+5.02%) |