Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.47 | 43.82 | 43.15 | 43.56 | 9,350 | -0.27(-0.62%) |
Mar 30, 2010 | 43.75 | 43.86 | 43.75 | 43.83 | 1,100 | +0.74(+1.72%) |
Mar 29, 2010 | 43.07 | 43.26 | 42.98 | 43.09 | 4,215 | +0.97(+2.30%) |
Mar 26, 2010 | 41.46 | 42.30 | 41.34 | 42.12 | 17,335 | +0.57(+1.37%) |
Mar 25, 2010 | 41.43 | 41.90 | 41.36 | 41.55 | 2,370 | -0.14(-0.33%) |
Mar 24, 2010 | 41.87 | 41.89 | 41.64 | 41.69 | 1,780 | -0.91(-2.14%) |
Mar 23, 2010 | 42.79 | 43.24 | 42.59 | 42.60 | 30,416 | -0.29(-0.68%) |
Mar 22, 2010 | 41.37 | 42.89 | 41.37 | 42.89 | 5,525 | +1.02(+2.44%) |
Mar 19, 2010 | 42.54 | 42.59 | 41.49 | 41.87 | 2,720 | -1.07(-2.49%) |
Mar 18, 2010 | 43.59 | 43.59 | 42.65 | 42.94 | 3,215 | -0.31(-0.72%) |
Mar 17, 2010 | 42.81 | 43.41 | 42.61 | 43.25 | 42,734 | +1.11(+2.63%) |
Mar 16, 2010 | 41.76 | 42.45 | 41.76 | 42.14 | 2,100 | +0.21(+0.50%) |
Mar 15, 2010 | 42.50 | 42.50 | 41.93 | 41.93 | 1,816 | -1.32(-3.05%) |
Mar 12, 2010 | 42.37 | 43.26 | 41.82 | 43.25 | 5,822 | +1.09(+2.59%) |
Mar 11, 2010 | 42.11 | 42.16 | 42.08 | 42.16 | 1,686 | +0.10(+0.24%) |
Mar 10, 2010 | 40.79 | 42.27 | 40.79 | 42.06 | 2,199 | +0.39(+0.94%) |
Mar 09, 2010 | 41.10 | 41.67 | 40.98 | 41.67 | 4,521 | -0.11(-0.27%) |
Mar 08, 2010 | 42.15 | 42.20 | 41.65 | 41.78 | 1,851 | -0.62(-1.47%) |
Mar 05, 2010 | 42.08 | 42.58 | 42.04 | 42.41 | 4,592 | +0.34(+0.81%) |
Mar 04, 2010 | 42.16 | 42.16 | 41.65 | 42.07 | 4,855 | +0.07(+0.16%) |
Mar 03, 2010 | 41.63 | 42.00 | 41.44 | 42.00 | 13,550 | +0.25(+0.60%) |
Mar 02, 2010 | 42.14 | 42.14 | 41.69 | 41.75 | 2,200 | -0.37(-0.87%) |
Mar 01, 2010 | 42.39 | 42.39 | 41.97 | 42.12 | 24,371 | -1.07(-2.47%) |
Feb 26, 2010 | 43.47 | 43.55 | 43.02 | 43.19 | 1,925 | -0.27(-0.61%) |
Feb 25, 2010 | 43.07 | 43.45 | 43.05 | 43.45 | 615 | -0.36(-0.82%) |
Feb 24, 2010 | 43.46 | 43.81 | 43.30 | 43.81 | 31,352 | +0.38(+0.86%) |
Feb 23, 2010 | 44.91 | 45.03 | 43.43 | 43.43 | 16,429 | -2.14(-4.70%) |
Feb 22, 2010 | 46.16 | 46.16 | 45.12 | 45.58 | 4,400 | -0.52(-1.13%) |
Feb 19, 2010 | 45.69 | 46.17 | 45.66 | 46.10 | 3,600 | +0.18(+0.39%) |
Feb 18, 2010 | 46.14 | 46.24 | 45.85 | 45.92 | 850 | +0.01(+0.02%) |
Feb 17, 2010 | 46.12 | 46.23 | 45.86 | 45.91 | 1,254 | -0.85(-1.83%) |
Feb 16, 2010 | 46.40 | 46.80 | 46.40 | 46.76 | 10,567 | +1.27(+2.80%) |
Feb 12, 2010 | 46.15 | 45.49 | 45.49 | 45.49 | 3,400 | -0.31(-0.68%) |
Feb 11, 2010 | 45.86 | 46.11 | 45.74 | 45.80 | 6,999 | +0.87(+1.94%) |
Feb 10, 2010 | 44.76 | 44.94 | 44.76 | 44.93 | 900 | +0.06(+0.13%) |
Feb 09, 2010 | 44.63 | 45.02 | 44.63 | 44.87 | 13,530 | +0.04(+0.08%) |
Feb 08, 2010 | 44.39 | 45.09 | 44.26 | 44.83 | 5,977 | +0.10(+0.23%) |
Feb 05, 2010 | 45.99 | 45.99 | 44.40 | 44.73 | 8,808 | -1.37(-2.97%) |
Feb 04, 2010 | 46.49 | 46.58 | 45.98 | 46.10 | 15,037 | -1.10(-2.33%) |
Feb 03, 2010 | 46.40 | 47.23 | 46.24 | 47.20 | 12,462 | +0.20(+0.43%) |
Feb 02, 2010 | 46.61 | 47.00 | 46.48 | 47.00 | 6,042 | -0.05(-0.11%) |
Feb 01, 2010 | 47.71 | 48.01 | 46.91 | 47.05 | 15,755 | -0.92(-1.92%) |
Jan 29, 2010 | 48.38 | 48.38 | 47.67 | 47.97 | 4,215 | -0.25(-0.52%) |
Jan 28, 2010 | 48.22 | 48.22 | 48.22 | 48.22 | 25,307 | -0.63(-1.29%) |
Jan 27, 2010 | 48.93 | 48.98 | 47.68 | 48.85 | 16,515 | -1.33(-2.65%) |
Jan 26, 2010 | 50.04 | 50.30 | 50.00 | 50.18 | 16,087 | -0.72(-1.41%) |
Jan 25, 2010 | 50.80 | 50.99 | 50.80 | 50.90 | 600 | -0.36(-0.70%) |
Jan 22, 2010 | 50.85 | 51.28 | 50.85 | 51.26 | 4,900 | +0.04(+0.08%) |
Jan 21, 2010 | 52.00 | 52.05 | 51.21 | 51.22 | 22,807 | +0.13(+0.25%) |
Jan 20, 2010 | 51.49 | 51.49 | 51.06 | 51.09 | 1,840 | -0.73(-1.41%) |
Jan 19, 2010 | 51.23 | 51.92 | 51.23 | 51.82 | 5,715 | +1.03(+2.03%) |
Jan 15, 2010 | 51.18 | 50.79 | 50.79 | 50.79 | 1,200 | -0.14(-0.27%) |
Jan 14, 2010 | 50.79 | 50.93 | 50.79 | 50.93 | 683 | +0.34(+0.66%) |
Jan 13, 2010 | 50.66 | 50.87 | 50.58 | 50.59 | 5,459 | +1.11(+2.24%) |
Jan 12, 2010 | 50.14 | 50.14 | 49.05 | 49.48 | 2,853 | -0.61(-1.22%) |
Jan 11, 2010 | 49.58 | 50.09 | 49.58 | 50.09 | 755 | +0.80(+1.63%) |
Jan 08, 2010 | 49.77 | 49.77 | 49.26 | 49.28 | 17,372 | -0.28(-0.55%) |
Jan 07, 2010 | 49.25 | 49.59 | 49.04 | 49.56 | 4,826 | +0.35(+0.71%) |
Jan 06, 2010 | 49.11 | 49.26 | 49.02 | 49.21 | 13,122 | -0.45(-0.91%) |
Jan 05, 2010 | 48.86 | 49.85 | 48.83 | 49.66 | 14,386 | +0.77(+1.57%) |