Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.00 | 48.00 | 45.20 | 46.20 | 43,995 | -0.80(-1.70%) |
Mar 30, 2010 | 50.80 | 50.80 | 47.00 | 47.00 | 100,985 | -2.60(-5.24%) |
Mar 29, 2010 | 48.20 | 53.80 | 47.60 | 49.60 | 303,642 | +2.40(+5.08%) |
Mar 26, 2010 | 49.00 | 49.00 | 47.20 | 47.20 | 47,775 | -2.20(-4.45%) |
Mar 25, 2010 | 53.00 | 53.00 | 49.20 | 49.40 | 86,491 | -2.40(-4.63%) |
Mar 24, 2010 | 51.30 | 54.40 | 51.00 | 51.80 | 338,288 | +5.00(+10.68%) |
Mar 23, 2010 | 45.20 | 47.00 | 44.80 | 46.80 | 48,490 | +1.60(+3.54%) |
Mar 22, 2010 | 44.40 | 45.80 | 44.00 | 45.20 | 39,093 | +1.20(+2.73%) |
Mar 19, 2010 | 45.60 | 46.00 | 44.00 | 44.00 | 74,500 | -1.40(-3.08%) |
Mar 18, 2010 | 46.20 | 47.60 | 45.40 | 45.40 | 38,555 | -0.80(-1.73%) |
Mar 17, 2010 | 46.40 | 46.88 | 46.00 | 46.20 | 27,706 | +0.00(+0.00%) |
Mar 16, 2010 | 46.80 | 48.00 | 45.00 | 46.20 | 42,916 | -0.80(-1.70%) |
Mar 15, 2010 | 47.80 | 49.00 | 46.80 | 47.00 | 81,625 | +0.40(+0.86%) |
Mar 12, 2010 | 49.80 | 50.60 | 46.40 | 46.60 | 94,183 | -3.00(-6.05%) |
Mar 11, 2010 | 47.60 | 51.60 | 47.40 | 49.60 | 91,078 | +1.60(+3.33%) |
Mar 10, 2010 | 47.00 | 48.00 | 46.40 | 48.00 | 38,509 | +0.80(+1.69%) |
Mar 09, 2010 | 48.20 | 48.40 | 46.80 | 47.20 | 60,679 | -1.00(-2.07%) |
Mar 08, 2010 | 47.20 | 48.20 | 46.80 | 48.20 | 52,277 | +1.00(+2.12%) |
Mar 05, 2010 | 46.20 | 47.40 | 46.00 | 47.20 | 26,511 | +1.00(+2.16%) |
Mar 04, 2010 | 46.40 | 46.80 | 46.00 | 46.20 | 17,000 | -0.20(-0.43%) |
Mar 03, 2010 | 46.80 | 47.80 | 46.20 | 46.40 | 27,258 | -0.40(-0.85%) |
Mar 02, 2010 | 45.60 | 47.40 | 45.40 | 46.80 | 98,125 | +1.20(+2.63%) |
Mar 01, 2010 | 44.00 | 46.80 | 43.80 | 45.60 | 103,892 | +2.00(+4.59%) |
Feb 26, 2010 | 44.20 | 44.80 | 43.40 | 43.60 | 27,722 | -0.80(-1.80%) |
Feb 25, 2010 | 43.20 | 44.40 | 42.80 | 44.40 | 28,735 | +0.20(+0.45%) |
Feb 24, 2010 | 44.20 | 45.20 | 43.60 | 44.20 | 37,707 | +0.00(+0.00%) |
Feb 23, 2010 | 47.20 | 47.40 | 44.10 | 44.20 | 80,874 | -3.20(-6.75%) |
Feb 22, 2010 | 49.20 | 49.20 | 46.80 | 47.40 | 52,316 | -1.40(-2.87%) |
Feb 19, 2010 | 50.00 | 52.60 | 48.60 | 48.80 | 135,889 | +0.40(+0.83%) |
Feb 18, 2010 | 48.80 | 49.20 | 48.20 | 48.40 | 34,985 | -0.20(-0.41%) |
Feb 17, 2010 | 49.00 | 49.00 | 48.00 | 48.60 | 35,371 | -0.40(-0.82%) |
Feb 16, 2010 | 46.80 | 49.20 | 46.20 | 49.00 | 39,392 | +1.00(+2.08%) |
Feb 12, 2010 | 45.60 | 48.00 | 48.00 | 48.00 | 70,080 | +1.20(+2.56%) |
Feb 11, 2010 | 43.60 | 47.00 | 43.20 | 46.80 | 97,994 | +2.80(+6.36%) |
Feb 10, 2010 | 40.80 | 44.00 | 40.40 | 44.00 | 92,792 | +3.00(+7.32%) |
Feb 09, 2010 | 41.80 | 42.80 | 39.80 | 41.00 | 54,187 | -0.80(-1.91%) |
Feb 08, 2010 | 41.60 | 44.00 | 38.40 | 41.80 | 155,399 | -2.60(-5.86%) |
Feb 05, 2010 | 42.00 | 44.60 | 40.20 | 44.40 | 80,526 | +3.20(+7.77%) |
Feb 04, 2010 | 43.60 | 44.40 | 41.20 | 41.20 | 70,332 | -3.00(-6.79%) |
Feb 03, 2010 | 45.00 | 45.80 | 44.00 | 44.20 | 43,905 | -0.80(-1.78%) |
Feb 02, 2010 | 45.80 | 46.20 | 44.00 | 45.00 | 51,048 | -1.00(-2.17%) |
Feb 01, 2010 | 43.80 | 46.01 | 42.60 | 46.00 | 68,774 | +2.60(+5.99%) |
Jan 29, 2010 | 46.00 | 47.60 | 43.00 | 43.40 | 81,970 | -2.60(-5.65%) |
Jan 28, 2010 | 48.40 | 48.80 | 45.60 | 46.00 | 46,069 | -2.40(-4.96%) |
Jan 27, 2010 | 47.00 | 48.40 | 46.40 | 48.40 | 48,891 | +1.20(+2.54%) |
Jan 26, 2010 | 48.40 | 49.60 | 46.80 | 47.20 | 57,842 | -1.80(-3.67%) |
Jan 25, 2010 | 47.80 | 50.80 | 45.60 | 49.00 | 87,325 | +1.40(+2.94%) |
Jan 22, 2010 | 48.40 | 50.20 | 46.40 | 47.60 | 90,430 | -1.20(-2.46%) |
Jan 21, 2010 | 51.60 | 52.40 | 48.80 | 48.80 | 100,367 | -3.00(-5.79%) |
Jan 20, 2010 | 52.20 | 53.00 | 51.40 | 51.80 | 47,859 | -0.60(-1.15%) |
Jan 19, 2010 | 52.00 | 52.60 | 51.20 | 52.40 | 94,273 | +0.00(+0.00%) |
Jan 15, 2010 | 53.60 | 52.40 | 52.40 | 52.40 | 76,855 | -1.20(-2.24%) |
Jan 14, 2010 | 55.40 | 55.40 | 53.40 | 53.60 | 62,674 | -2.00(-3.60%) |
Jan 13, 2010 | 57.60 | 57.60 | 53.40 | 55.60 | 114,029 | -1.80(-3.14%) |
Jan 12, 2010 | 62.40 | 63.40 | 56.40 | 57.40 | 224,692 | -3.00(-4.97%) |
Jan 11, 2010 | 53.20 | 61.00 | 53.00 | 60.40 | 252,743 | +7.40(+13.96%) |
Jan 08, 2010 | 52.80 | 54.00 | 52.60 | 53.00 | 86,753 | +0.40(+0.76%) |
Jan 07, 2010 | 53.80 | 54.20 | 52.00 | 52.60 | 88,225 | -1.60(-2.95%) |
Jan 06, 2010 | 55.00 | 55.60 | 54.00 | 54.20 | 42,736 | -0.60(-1.09%) |
Jan 05, 2010 | 55.80 | 57.20 | 54.40 | 54.80 | 56,634 | -1.40(-2.49%) |