Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 45.93 | 47.80 | 45.93 | 47.65 | 116,764 | +2.46(+5.45%) |
Dec 31, 2009 | 45.41 | 45.18 | 45.18 | 45.18 | 51,000 | -0.37(-0.82%) |
Dec 30, 2009 | 46.01 | 46.01 | 44.51 | 45.56 | 57,399 | -0.45(-0.97%) |
Dec 29, 2009 | 46.08 | 46.31 | 45.26 | 46.01 | 32,154 | -0.30(-0.65%) |
Dec 28, 2009 | 45.63 | 46.68 | 45.33 | 46.31 | 69,610 | +0.60(+1.31%) |
Dec 24, 2009 | 46.16 | 46.83 | 45.26 | 45.71 | 45,396 | -0.67(-1.45%) |
Dec 23, 2009 | 44.59 | 46.53 | 44.44 | 46.38 | 107,543 | +1.79(+4.02%) |
Dec 22, 2009 | 44.89 | 45.48 | 43.99 | 44.59 | 78,614 | -0.52(-1.16%) |
Dec 21, 2009 | 44.21 | 45.48 | 43.92 | 45.11 | 181,072 | +1.57(+3.60%) |
Dec 18, 2009 | 43.77 | 44.59 | 42.94 | 43.54 | 85,239 | -0.30(-0.68%) |
Dec 17, 2009 | 43.62 | 43.99 | 42.94 | 43.84 | 45,379 | -0.30(-0.68%) |
Dec 16, 2009 | 44.29 | 44.81 | 43.77 | 44.14 | 36,175 | -0.30(-0.67%) |
Dec 15, 2009 | 44.21 | 44.66 | 43.09 | 44.44 | 63,391 | +0.07(+0.17%) |
Dec 14, 2009 | 43.84 | 44.59 | 43.62 | 44.36 | 62,442 | +1.12(+2.59%) |
Dec 11, 2009 | 43.47 | 43.99 | 42.65 | 43.24 | 41,037 | +0.15(+0.35%) |
Dec 10, 2009 | 43.92 | 43.92 | 42.57 | 43.09 | 55,893 | -0.22(-0.52%) |
Dec 09, 2009 | 43.47 | 44.81 | 42.94 | 43.32 | 49,269 | -0.22(-0.51%) |
Dec 08, 2009 | 44.44 | 44.59 | 43.32 | 43.54 | 54,782 | -0.90(-2.02%) |
Dec 07, 2009 | 44.29 | 45.11 | 44.14 | 44.44 | 45,774 | -0.22(-0.50%) |
Dec 04, 2009 | 46.53 | 46.53 | 44.59 | 44.66 | 111,863 | -0.60(-1.32%) |
Dec 03, 2009 | 45.63 | 46.83 | 44.89 | 45.26 | 96,847 | +0.67(+1.51%) |
Dec 02, 2009 | 45.11 | 46.68 | 44.36 | 44.59 | 97,598 | -0.82(-1.81%) |