Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.70 | 49.76 | 49.12 | 49.64 | 300,464 | +0.04(+0.08%) |
Feb 25, 2010 | 49.20 | 49.70 | 48.92 | 49.60 | 219,795 | -0.07(-0.14%) |
Feb 24, 2010 | 48.71 | 49.67 | 48.71 | 49.67 | 270,200 | +1.23(+2.54%) |
Feb 23, 2010 | 48.45 | 48.72 | 48.31 | 48.44 | 225,992 | -0.17(-0.35%) |
Feb 22, 2010 | 48.51 | 48.75 | 47.98 | 48.61 | 229,931 | +0.02(+0.03%) |
Feb 19, 2010 | 48.59 | 48.87 | 48.39 | 48.59 | 314,233 | -0.07(-0.15%) |
Feb 18, 2010 | 48.92 | 49.12 | 48.46 | 48.67 | 308,468 | -0.40(-0.82%) |
Feb 17, 2010 | 48.85 | 49.07 | 48.50 | 49.07 | 169,389 | +0.42(+0.87%) |
Feb 16, 2010 | 48.80 | 48.90 | 48.13 | 48.65 | 208,063 | +0.28(+0.59%) |
Feb 12, 2010 | 47.37 | 48.36 | 48.36 | 48.36 | 345,817 | +0.42(+0.89%) |
Feb 11, 2010 | 46.84 | 48.16 | 46.65 | 47.94 | 399,697 | +0.92(+1.95%) |
Feb 10, 2010 | 47.01 | 47.28 | 46.54 | 47.02 | 216,930 | +0.01(+0.02%) |
Feb 09, 2010 | 46.65 | 47.19 | 46.51 | 47.01 | 337,275 | +0.58(+1.25%) |
Feb 08, 2010 | 46.54 | 47.01 | 46.20 | 46.43 | 343,394 | -0.40(-0.86%) |
Feb 05, 2010 | 46.27 | 46.89 | 45.57 | 46.84 | 701,709 | +0.49(+1.06%) |
Feb 04, 2010 | 47.42 | 47.54 | 46.31 | 46.34 | 634,922 | -1.41(-2.95%) |
Feb 03, 2010 | 47.81 | 47.92 | 47.65 | 47.75 | 317,196 | -0.42(-0.88%) |
Feb 02, 2010 | 47.55 | 48.28 | 47.13 | 48.18 | 385,456 | +0.66(+1.40%) |
Feb 01, 2010 | 47.01 | 47.58 | 46.83 | 47.51 | 343,157 | +0.57(+1.21%) |
Jan 29, 2010 | 47.58 | 47.81 | 46.75 | 46.95 | 453,115 | -0.50(-1.05%) |
Jan 28, 2010 | 48.26 | 48.39 | 47.45 | 47.45 | 361,022 | -0.78(-1.62%) |
Jan 27, 2010 | 48.00 | 48.42 | 47.31 | 48.23 | 459,665 | +0.57(+1.20%) |
Jan 26, 2010 | 47.18 | 47.88 | 46.62 | 47.66 | 437,357 | +0.39(+0.84%) |
Jan 25, 2010 | 47.89 | 48.02 | 46.84 | 47.26 | 498,318 | -0.34(-0.70%) |
Jan 22, 2010 | 48.26 | 48.50 | 47.57 | 47.60 | 369,287 | -0.62(-1.28%) |
Jan 21, 2010 | 49.02 | 49.40 | 48.15 | 48.21 | 440,226 | -0.80(-1.64%) |
Jan 20, 2010 | 49.49 | 49.49 | 48.88 | 49.02 | 432,818 | -0.93(-1.86%) |
Jan 19, 2010 | 49.86 | 50.91 | 49.10 | 49.95 | 532,950 | +0.16(+0.33%) |
Jan 15, 2010 | 49.99 | 49.79 | 49.79 | 49.79 | 378,023 | -0.21(-0.42%) |
Jan 14, 2010 | 50.67 | 50.71 | 49.70 | 49.99 | 447,946 | -0.63(-1.25%) |
Jan 13, 2010 | 49.89 | 50.78 | 49.89 | 50.63 | 564,603 | +1.00(+2.01%) |
Jan 12, 2010 | 49.91 | 49.94 | 49.28 | 49.63 | 393,606 | -0.39(-0.77%) |
Jan 11, 2010 | 50.76 | 51.04 | 49.73 | 50.02 | 396,111 | -0.79(-1.55%) |
Jan 08, 2010 | 50.70 | 50.87 | 50.45 | 50.81 | 401,269 | +0.11(+0.22%) |
Jan 07, 2010 | 50.28 | 50.82 | 50.17 | 50.70 | 581,420 | +0.42(+0.85%) |
Jan 06, 2010 | 50.25 | 50.59 | 50.02 | 50.27 | 496,827 | +0.11(+0.22%) |
Jan 05, 2010 | 49.74 | 50.17 | 49.38 | 50.16 | 526,792 | +0.47(+0.94%) |
Jan 04, 2010 | 49.34 | 50.05 | 49.21 | 49.69 | 567,254 | +0.60(+1.23%) |
Dec 31, 2009 | 49.66 | 49.09 | 49.09 | 49.09 | 317,502 | -0.43(-0.87%) |
Dec 30, 2009 | 49.59 | 49.85 | 49.30 | 49.52 | 263,102 | -0.19(-0.37%) |
Dec 29, 2009 | 49.84 | 49.87 | 49.42 | 49.70 | 244,160 | +0.10(+0.21%) |
Dec 28, 2009 | 49.83 | 50.09 | 49.42 | 49.60 | 323,667 | -0.07(-0.15%) |
Dec 24, 2009 | 49.90 | 49.93 | 49.36 | 49.67 | 252,654 | -0.03(-0.06%) |
Dec 23, 2009 | 49.37 | 49.97 | 49.34 | 49.70 | 624,332 | +0.34(+0.68%) |
Dec 22, 2009 | 49.09 | 49.50 | 48.96 | 49.37 | 857,458 | +0.25(+0.50%) |
Dec 21, 2009 | 48.98 | 49.28 | 48.68 | 49.12 | 642,609 | +0.28(+0.58%) |
Dec 18, 2009 | 49.08 | 49.08 | 47.95 | 48.84 | 791,454 | +0.04(+0.09%) |
Dec 17, 2009 | 48.53 | 49.42 | 48.01 | 48.80 | 989,007 | -0.16(-0.32%) |
Dec 16, 2009 | 50.05 | 51.09 | 48.62 | 48.95 | 1,794,553 | -0.86(-1.72%) |
Dec 15, 2009 | 52.98 | 54.29 | 49.57 | 49.81 | 2,711,699 | -6.87(-12.12%) |
Dec 14, 2009 | 56.66 | 56.76 | 56.17 | 56.68 | 641,184 | +0.08(+0.14%) |
Dec 11, 2009 | 56.26 | 56.63 | 55.49 | 56.60 | 564,688 | +0.68(+1.21%) |
Dec 10, 2009 | 55.30 | 56.26 | 55.06 | 55.92 | 421,578 | +1.14(+2.08%) |
Dec 09, 2009 | 54.43 | 54.93 | 53.88 | 54.78 | 585,845 | +0.51(+0.93%) |
Dec 08, 2009 | 54.64 | 54.84 | 53.60 | 54.27 | 561,921 | -0.56(-1.02%) |
Dec 07, 2009 | 55.05 | 55.43 | 54.62 | 54.83 | 503,332 | -0.17(-0.31%) |
Dec 04, 2009 | 54.73 | 55.35 | 54.03 | 55.00 | 361,449 | +0.79(+1.46%) |
Dec 03, 2009 | 55.14 | 55.14 | 54.17 | 54.21 | 330,662 | -0.84(-1.53%) |
Dec 02, 2009 | 54.57 | 55.43 | 54.57 | 55.05 | 314,274 | +0.42(+0.78%) |