Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 53.32 | 53.48 | 52.25 | 52.26 | 52,149 | -1.02(-1.91%) |
Mar 30, 2010 | 53.00 | 53.65 | 53.00 | 53.28 | 58,771 | +0.58(+1.10%) |
Mar 29, 2010 | 52.64 | 53.47 | 52.41 | 52.70 | 57,711 | +0.40(+0.76%) |
Mar 26, 2010 | 52.84 | 53.13 | 52.12 | 52.30 | 35,977 | -0.27(-0.51%) |
Mar 25, 2010 | 53.00 | 53.10 | 52.45 | 52.57 | 48,322 | -0.08(-0.15%) |
Mar 24, 2010 | 52.87 | 53.00 | 52.51 | 52.65 | 56,074 | +0.02(+0.04%) |
Mar 23, 2010 | 51.70 | 52.66 | 51.50 | 52.63 | 112,189 | +1.28(+2.49%) |
Mar 22, 2010 | 48.72 | 51.43 | 48.55 | 51.35 | 190,532 | +2.47(+5.05%) |
Mar 19, 2010 | 49.74 | 50.00 | 48.73 | 48.88 | 94,534 | -0.87(-1.75%) |
Mar 18, 2010 | 49.87 | 50.10 | 49.62 | 49.75 | 66,914 | -0.04(-0.08%) |
Mar 17, 2010 | 48.75 | 49.92 | 48.75 | 49.79 | 74,438 | +0.92(+1.88%) |
Mar 16, 2010 | 49.48 | 49.62 | 48.50 | 48.87 | 99,648 | -0.70(-1.41%) |
Mar 15, 2010 | 49.63 | 49.80 | 49.41 | 49.57 | 82,383 | -0.07(-0.14%) |
Mar 12, 2010 | 50.31 | 50.44 | 49.50 | 49.64 | 107,818 | -0.36(-0.72%) |
Mar 11, 2010 | 50.07 | 50.63 | 49.50 | 50.00 | 115,313 | -0.10(-0.20%) |
Mar 10, 2010 | 49.06 | 50.59 | 47.44 | 50.10 | 447,212 | -1.64(-3.17%) |
Mar 09, 2010 | 51.20 | 51.88 | 51.14 | 51.74 | 117,516 | +0.59(+1.15%) |
Mar 08, 2010 | 50.67 | 51.66 | 50.66 | 51.15 | 106,969 | +0.61(+1.21%) |
Mar 05, 2010 | 49.85 | 50.91 | 49.85 | 50.54 | 68,155 | +0.74(+1.49%) |
Mar 04, 2010 | 49.31 | 50.00 | 49.26 | 49.80 | 81,349 | +0.44(+0.89%) |
Mar 03, 2010 | 49.59 | 49.78 | 49.14 | 49.36 | 35,840 | -0.29(-0.58%) |
Mar 02, 2010 | 49.13 | 49.84 | 49.09 | 49.65 | 113,995 | +0.71(+1.45%) |
Mar 01, 2010 | 47.61 | 49.14 | 47.35 | 48.94 | 131,095 | +1.62(+3.42%) |
Feb 26, 2010 | 47.68 | 47.93 | 47.30 | 47.32 | 62,786 | -0.20(-0.42%) |
Feb 25, 2010 | 47.33 | 47.85 | 46.94 | 47.52 | 58,341 | -0.08(-0.17%) |
Feb 24, 2010 | 47.24 | 47.74 | 46.89 | 47.60 | 52,846 | +0.75(+1.60%) |
Feb 23, 2010 | 47.19 | 47.54 | 46.79 | 46.85 | 71,047 | -0.49(-1.04%) |
Feb 22, 2010 | 47.80 | 47.80 | 47.22 | 47.34 | 57,895 | -0.26(-0.55%) |
Feb 19, 2010 | 47.45 | 47.92 | 47.10 | 47.60 | 46,215 | +0.22(+0.46%) |
Feb 18, 2010 | 46.99 | 47.45 | 46.74 | 47.38 | 60,230 | +0.45(+0.96%) |
Feb 17, 2010 | 46.60 | 47.90 | 46.60 | 46.93 | 52,870 | +0.33(+0.71%) |
Feb 16, 2010 | 46.06 | 46.68 | 45.55 | 46.60 | 52,425 | +0.90(+1.97%) |
Feb 12, 2010 | 46.11 | 45.70 | 45.70 | 45.70 | 62,700 | -0.54(-1.17%) |
Feb 11, 2010 | 45.52 | 46.40 | 45.36 | 46.24 | 36,616 | +0.64(+1.40%) |
Feb 10, 2010 | 45.22 | 46.00 | 45.06 | 45.60 | 33,622 | +0.14(+0.31%) |
Feb 09, 2010 | 44.64 | 45.92 | 44.38 | 45.46 | 56,473 | +1.21(+2.73%) |
Feb 08, 2010 | 44.24 | 44.82 | 43.86 | 44.25 | 63,469 | -0.25(-0.56%) |
Feb 05, 2010 | 44.67 | 45.00 | 43.24 | 44.50 | 86,038 | -0.11(-0.25%) |
Feb 04, 2010 | 46.38 | 46.47 | 44.47 | 44.61 | 88,688 | -2.12(-4.54%) |
Feb 03, 2010 | 46.50 | 47.06 | 46.00 | 46.73 | 75,127 | +0.22(+0.47%) |
Feb 02, 2010 | 46.17 | 47.23 | 46.17 | 46.51 | 57,422 | +0.23(+0.50%) |
Feb 01, 2010 | 45.97 | 46.42 | 45.83 | 46.28 | 43,798 | +0.43(+0.94%) |
Jan 29, 2010 | 46.34 | 46.70 | 45.85 | 45.85 | 41,911 | -0.25(-0.54%) |
Jan 28, 2010 | 46.52 | 46.99 | 46.06 | 46.10 | 61,537 | -0.23(-0.50%) |
Jan 27, 2010 | 46.04 | 46.85 | 46.00 | 46.33 | 54,797 | +0.07(+0.15%) |
Jan 26, 2010 | 47.11 | 47.11 | 46.00 | 46.26 | 69,899 | -0.81(-1.72%) |
Jan 25, 2010 | 47.35 | 48.01 | 46.59 | 47.07 | 51,572 | +0.07(+0.15%) |
Jan 22, 2010 | 46.53 | 47.40 | 46.48 | 47.00 | 59,730 | +0.49(+1.05%) |
Jan 21, 2010 | 47.12 | 47.48 | 46.20 | 46.51 | 56,611 | -0.36(-0.77%) |
Jan 20, 2010 | 48.44 | 48.44 | 46.77 | 46.87 | 95,158 | -1.55(-3.20%) |
Jan 19, 2010 | 48.17 | 48.83 | 48.08 | 48.42 | 56,152 | +0.22(+0.46%) |
Jan 15, 2010 | 48.44 | 48.20 | 48.20 | 48.20 | 110,800 | -0.05(-0.10%) |
Jan 14, 2010 | 48.20 | 48.89 | 48.16 | 48.25 | 60,213 | +0.10(+0.21%) |
Jan 13, 2010 | 47.72 | 48.57 | 47.72 | 48.15 | 54,205 | +0.68(+1.43%) |
Jan 12, 2010 | 46.80 | 48.00 | 46.80 | 47.47 | 45,389 | +0.33(+0.70%) |
Jan 11, 2010 | 47.52 | 47.99 | 46.78 | 47.14 | 69,662 | +0.03(+0.06%) |
Jan 08, 2010 | 47.00 | 47.37 | 46.61 | 47.11 | 41,419 | +0.16(+0.34%) |
Jan 07, 2010 | 47.37 | 47.58 | 46.62 | 46.95 | 62,033 | -0.32(-0.68%) |
Jan 06, 2010 | 47.62 | 47.77 | 46.89 | 47.27 | 153,612 | -0.53(-1.11%) |
Jan 05, 2010 | 47.73 | 49.38 | 47.37 | 47.80 | 165,907 | +0.27(+0.57%) |