Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 46.93 | 47.00 | 46.54 | 46.60 | 97,379 | -0.31(-0.66%) |
Mar 30, 2010 | 46.19 | 47.23 | 46.19 | 46.91 | 192,856 | +0.88(+1.91%) |
Mar 29, 2010 | 45.85 | 46.57 | 45.44 | 46.03 | 110,987 | +0.24(+0.52%) |
Mar 26, 2010 | 45.24 | 47.21 | 45.24 | 45.79 | 152,919 | +0.84(+1.87%) |
Mar 25, 2010 | 45.29 | 46.05 | 44.62 | 44.95 | 62,634 | -0.08(-0.18%) |
Mar 24, 2010 | 46.50 | 46.63 | 44.93 | 45.03 | 82,037 | -1.72(-3.68%) |
Mar 23, 2010 | 46.42 | 47.00 | 45.85 | 46.75 | 101,332 | +0.45(+0.97%) |
Mar 22, 2010 | 45.48 | 46.69 | 44.80 | 46.30 | 81,774 | +0.78(+1.71%) |
Mar 19, 2010 | 46.99 | 46.99 | 45.38 | 45.52 | 119,729 | -1.21(-2.59%) |
Mar 18, 2010 | 46.28 | 47.20 | 45.94 | 46.73 | 57,489 | +0.59(+1.28%) |
Mar 17, 2010 | 45.63 | 46.79 | 45.45 | 46.14 | 119,273 | +0.41(+0.90%) |
Mar 16, 2010 | 44.56 | 45.73 | 44.44 | 45.73 | 70,962 | +1.10(+2.46%) |
Mar 15, 2010 | 44.52 | 44.81 | 43.96 | 44.63 | 110,798 | +0.43(+0.97%) |
Mar 12, 2010 | 44.26 | 44.86 | 43.77 | 44.20 | 138,902 | -1.41(-3.09%) |
Mar 11, 2010 | 44.52 | 45.71 | 44.39 | 45.61 | 97,482 | +0.84(+1.88%) |
Mar 10, 2010 | 43.30 | 44.91 | 43.25 | 44.77 | 102,142 | +1.33(+3.06%) |
Mar 09, 2010 | 43.70 | 44.10 | 43.08 | 43.44 | 158,191 | -0.50(-1.14%) |
Mar 08, 2010 | 43.39 | 44.36 | 42.88 | 43.94 | 145,385 | +0.33(+0.76%) |
Mar 05, 2010 | 43.75 | 43.93 | 43.11 | 43.61 | 143,599 | -0.36(-0.82%) |
Mar 04, 2010 | 44.10 | 44.42 | 43.63 | 43.97 | 81,163 | -0.22(-0.50%) |
Mar 03, 2010 | 43.55 | 44.31 | 43.15 | 44.19 | 119,155 | +0.80(+1.84%) |
Mar 02, 2010 | 43.53 | 43.83 | 43.25 | 43.39 | 116,904 | -0.13(-0.30%) |
Mar 01, 2010 | 43.28 | 44.38 | 43.25 | 43.52 | 128,690 | +0.26(+0.60%) |
Feb 26, 2010 | 43.52 | 43.64 | 42.85 | 43.26 | 89,411 | -0.38(-0.87%) |
Feb 25, 2010 | 42.55 | 43.76 | 42.32 | 43.64 | 145,685 | +0.73(+1.70%) |
Feb 24, 2010 | 42.61 | 43.00 | 41.62 | 42.91 | 242,525 | +0.46(+1.08%) |
Feb 23, 2010 | 42.24 | 42.70 | 41.34 | 42.45 | 783,383 | +2.96(+7.50%) |
Feb 22, 2010 | 40.27 | 40.35 | 39.19 | 39.49 | 183,732 | -0.85(-2.11%) |
Feb 19, 2010 | 40.76 | 40.76 | 39.74 | 40.34 | 236,262 | -0.38(-0.93%) |
Feb 18, 2010 | 40.29 | 40.94 | 40.06 | 40.72 | 118,939 | +0.54(+1.34%) |
Feb 17, 2010 | 40.42 | 40.56 | 39.13 | 40.18 | 88,462 | -0.12(-0.30%) |
Feb 16, 2010 | 40.50 | 40.53 | 39.86 | 40.30 | 68,667 | -0.20(-0.49%) |
Feb 12, 2010 | 39.66 | 40.50 | 40.50 | 40.50 | 115,900 | +0.66(+1.66%) |
Feb 11, 2010 | 39.62 | 39.85 | 39.16 | 39.84 | 89,873 | +0.05(+0.13%) |
Feb 10, 2010 | 38.94 | 39.86 | 38.94 | 39.79 | 168,128 | +0.67(+1.71%) |
Feb 09, 2010 | 38.93 | 39.36 | 38.55 | 39.12 | 116,294 | +0.40(+1.03%) |
Feb 08, 2010 | 38.60 | 39.18 | 38.16 | 38.72 | 79,657 | -0.01(-0.03%) |
Feb 05, 2010 | 39.36 | 40.20 | 38.18 | 38.73 | 234,499 | -0.52(-1.32%) |
Feb 04, 2010 | 39.51 | 39.65 | 38.26 | 39.25 | 219,440 | -0.20(-0.51%) |
Feb 03, 2010 | 38.01 | 39.79 | 37.52 | 39.45 | 197,763 | +1.26(+3.30%) |
Feb 02, 2010 | 37.90 | 38.35 | 37.42 | 38.19 | 232,142 | +0.44(+1.17%) |
Feb 01, 2010 | 38.09 | 38.56 | 37.50 | 37.75 | 203,062 | -0.39(-1.02%) |
Jan 29, 2010 | 39.81 | 39.81 | 38.09 | 38.14 | 462,128 | -1.53(-3.86%) |
Jan 28, 2010 | 38.17 | 39.80 | 38.12 | 39.67 | 314,303 | +1.42(+3.71%) |
Jan 27, 2010 | 36.64 | 38.36 | 36.64 | 38.25 | 128,577 | +1.42(+3.86%) |
Jan 26, 2010 | 36.87 | 37.14 | 36.68 | 36.83 | 101,774 | -0.20(-0.54%) |
Jan 25, 2010 | 37.09 | 37.45 | 36.47 | 37.03 | 99,189 | -0.04(-0.11%) |
Jan 22, 2010 | 36.64 | 37.35 | 36.06 | 37.07 | 92,370 | +0.43(+1.17%) |
Jan 21, 2010 | 37.40 | 38.15 | 36.58 | 36.64 | 132,763 | -0.62(-1.66%) |
Jan 20, 2010 | 37.46 | 37.73 | 36.80 | 37.26 | 71,162 | -0.44(-1.17%) |
Jan 19, 2010 | 37.40 | 37.78 | 37.14 | 37.70 | 99,083 | +0.41(+1.10%) |
Jan 15, 2010 | 38.45 | 37.29 | 37.29 | 37.29 | 182,700 | -0.97(-2.54%) |
Jan 14, 2010 | 37.77 | 38.56 | 37.55 | 38.26 | 104,812 | +0.40(+1.06%) |
Jan 13, 2010 | 37.01 | 38.06 | 36.75 | 37.86 | 114,679 | +0.80(+2.16%) |
Jan 12, 2010 | 36.81 | 37.50 | 36.58 | 37.06 | 68,140 | +0.02(+0.05%) |
Jan 11, 2010 | 37.18 | 37.38 | 36.71 | 37.04 | 132,255 | -0.17(-0.46%) |
Jan 08, 2010 | 35.97 | 37.25 | 35.97 | 37.21 | 163,031 | +1.01(+2.79%) |
Jan 07, 2010 | 35.50 | 36.24 | 34.99 | 36.20 | 157,062 | +0.72(+2.03%) |
Jan 06, 2010 | 34.12 | 36.14 | 34.00 | 35.48 | 281,614 | +1.62(+4.78%) |
Jan 05, 2010 | 34.94 | 35.04 | 33.81 | 33.86 | 132,162 | -0.94(-2.70%) |