Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.34 | 48.34 | 48.12 | 48.12 | 19,203 | +0.22(+0.46%) |
Mar 30, 2010 | 48.13 | 48.13 | 47.87 | 47.90 | 17,473 | -0.11(-0.23%) |
Mar 29, 2010 | 48.19 | 48.19 | 47.99 | 48.01 | 17,638 | +0.05(+0.11%) |
Mar 26, 2010 | 47.82 | 47.99 | 47.68 | 47.96 | 25,123 | +0.29(+0.61%) |
Mar 25, 2010 | 47.92 | 47.96 | 47.59 | 47.67 | 24,402 | -0.29(-0.61%) |
Mar 24, 2010 | 48.02 | 48.06 | 47.87 | 47.96 | 22,526 | -0.69(-1.41%) |
Mar 23, 2010 | 48.66 | 48.80 | 48.56 | 48.65 | 12,327 | -0.05(-0.10%) |
Mar 22, 2010 | 48.32 | 48.69 | 48.32 | 48.69 | 22,528 | +0.24(+0.49%) |
Mar 19, 2010 | 48.60 | 48.60 | 48.45 | 48.46 | 8,481 | -0.36(-0.75%) |
Mar 18, 2010 | 48.99 | 49.01 | 48.67 | 48.82 | 19,747 | -0.33(-0.67%) |
Mar 17, 2010 | 49.01 | 49.26 | 49.01 | 49.15 | 23,558 | -0.01(-0.02%) |
Mar 16, 2010 | 48.81 | 49.16 | 48.81 | 49.16 | 31,850 | +0.35(+0.72%) |
Mar 15, 2010 | 48.79 | 48.91 | 48.79 | 48.81 | 10,092 | -0.13(-0.27%) |
Mar 12, 2010 | 48.81 | 48.96 | 48.64 | 48.95 | 10,818 | +0.25(+0.51%) |
Mar 11, 2010 | 48.47 | 48.70 | 48.47 | 48.70 | 8,212 | +0.03(+0.05%) |
Mar 10, 2010 | 48.49 | 48.74 | 48.49 | 48.67 | 13,165 | +0.13(+0.27%) |
Mar 09, 2010 | 48.63 | 48.69 | 48.54 | 48.54 | 9,296 | +0.08(+0.17%) |
Mar 08, 2010 | 48.62 | 48.72 | 48.40 | 48.46 | 29,173 | -0.24(-0.50%) |
Mar 05, 2010 | 48.60 | 48.70 | 48.42 | 48.70 | 21,098 | +0.04(+0.08%) |
Mar 04, 2010 | 48.76 | 48.91 | 48.58 | 48.66 | 43,297 | -0.44(-0.90%) |
Mar 03, 2010 | 48.75 | 49.10 | 48.75 | 49.10 | 33,178 | +0.43(+0.89%) |
Mar 02, 2010 | 48.69 | 48.78 | 48.45 | 48.67 | 26,042 | +0.09(+0.18%) |
Mar 01, 2010 | 48.42 | 48.58 | 48.33 | 48.58 | 14,238 | -0.23(-0.46%) |
Feb 26, 2010 | 48.67 | 48.90 | 48.64 | 48.80 | 130,898 | +0.23(+0.46%) |
Feb 25, 2010 | 48.42 | 48.58 | 48.34 | 48.58 | 31,329 | +0.25(+0.52%) |
Feb 24, 2010 | 48.46 | 48.55 | 48.22 | 48.33 | 28,900 | +0.09(+0.18%) |
Feb 23, 2010 | 48.32 | 48.32 | 48.10 | 48.24 | 52,650 | +0.05(+0.10%) |
Feb 22, 2010 | 48.05 | 48.20 | 48.05 | 48.20 | 15,666 | +0.21(+0.44%) |
Feb 19, 2010 | 47.75 | 48.03 | 47.74 | 47.98 | 32,884 | -0.18(-0.38%) |
Feb 18, 2010 | 48.93 | 48.93 | 48.08 | 48.17 | 24,671 | -0.05(-0.10%) |
Feb 17, 2010 | 48.60 | 48.60 | 48.22 | 48.22 | 14,957 | -0.41(-0.85%) |
Feb 16, 2010 | 48.33 | 48.77 | 48.26 | 48.63 | 45,025 | +0.12(+0.26%) |
Feb 12, 2010 | 48.40 | 48.51 | 48.51 | 48.51 | 10,213 | -0.21(-0.42%) |
Feb 11, 2010 | 48.68 | 48.71 | 48.45 | 48.71 | 16,431 | -0.04(-0.09%) |
Feb 10, 2010 | 48.79 | 48.80 | 48.54 | 48.76 | 11,793 | +0.02(+0.04%) |
Feb 09, 2010 | 48.51 | 48.74 | 48.51 | 48.74 | 32,375 | +0.29(+0.60%) |
Feb 08, 2010 | 48.35 | 48.48 | 48.31 | 48.45 | 10,593 | +0.22(+0.45%) |
Feb 05, 2010 | 48.40 | 48.59 | 48.18 | 48.23 | 27,137 | -0.29(-0.60%) |
Feb 04, 2010 | 48.79 | 48.79 | 48.47 | 48.52 | 56,648 | -0.29(-0.60%) |
Feb 03, 2010 | 48.96 | 48.96 | 48.69 | 48.81 | 20,252 | -0.35(-0.71%) |
Feb 02, 2010 | 49.33 | 49.33 | 49.08 | 49.16 | 16,402 | +0.24(+0.49%) |
Feb 01, 2010 | 49.06 | 49.06 | 48.78 | 48.92 | 28,627 | +0.01(+0.03%) |
Jan 29, 2010 | 49.03 | 49.03 | 48.77 | 48.91 | 18,019 | -0.08(-0.16%) |
Jan 28, 2010 | 49.30 | 49.30 | 48.98 | 48.98 | 111,809 | -0.36(-0.73%) |
Jan 27, 2010 | 49.61 | 49.61 | 49.28 | 49.34 | 28,144 | -0.26(-0.51%) |
Jan 26, 2010 | 49.47 | 49.66 | 49.41 | 49.60 | 10,613 | -0.05(-0.10%) |
Jan 25, 2010 | 49.65 | 49.65 | 49.46 | 49.65 | 30,933 | -0.03(-0.06%) |
Jan 22, 2010 | 49.74 | 51.62 | 49.10 | 49.68 | 12,806 | +0.30(+0.62%) |
Jan 21, 2010 | 49.26 | 49.65 | 49.00 | 49.37 | 37,334 | +0.09(+0.19%) |
Jan 20, 2010 | 49.49 | 49.49 | 49.15 | 49.28 | 132,739 | -0.49(-0.99%) |
Jan 19, 2010 | 49.85 | 49.87 | 49.66 | 49.77 | 38,057 | -0.31(-0.62%) |
Jan 15, 2010 | 50.07 | 50.09 | 50.09 | 50.09 | 10,213 | -0.23(-0.46%) |
Jan 14, 2010 | 50.16 | 50.32 | 50.08 | 50.32 | 26,484 | +0.08(+0.15%) |
Jan 13, 2010 | 50.23 | 50.25 | 50.20 | 50.24 | 36,281 | -0.05(-0.10%) |
Jan 12, 2010 | 50.22 | 50.40 | 50.14 | 50.29 | 20,660 | +0.12(+0.23%) |
Jan 11, 2010 | 50.02 | 50.21 | 50.02 | 50.17 | 17,953 | +0.36(+0.72%) |
Jan 08, 2010 | 49.78 | 49.81 | 49.48 | 49.81 | 21,905 | +0.37(+0.75%) |
Jan 07, 2010 | 49.50 | 49.50 | 49.30 | 49.44 | 46,072 | -0.16(-0.32%) |
Jan 06, 2010 | 49.63 | 49.70 | 49.44 | 49.60 | 20,325 | -0.18(-0.36%) |
Jan 05, 2010 | 49.67 | 49.91 | 49.67 | 49.78 | 21,673 | +0.05(+0.10%) |