Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 53.13 | 53.54 | 53.00 | 53.05 | 163,741 | -0.18(-0.34%) |
Mar 30, 2010 | 52.96 | 53.50 | 52.10 | 53.23 | 220,994 | +0.50(+0.95%) |
Mar 29, 2010 | 53.25 | 53.50 | 52.07 | 52.73 | 251,039 | -0.14(-0.26%) |
Mar 26, 2010 | 52.12 | 53.40 | 51.65 | 52.87 | 534,016 | +0.90(+1.73%) |
Mar 25, 2010 | 50.55 | 53.19 | 49.49 | 51.97 | 651,015 | +1.81(+3.61%) |
Mar 24, 2010 | 50.30 | 50.70 | 48.48 | 50.16 | 423,700 | -0.55(-1.08%) |
Mar 23, 2010 | 48.69 | 50.97 | 48.26 | 50.71 | 244,907 | +2.19(+4.51%) |
Mar 22, 2010 | 48.25 | 49.16 | 48.25 | 48.52 | 240,397 | -0.11(-0.23%) |
Mar 19, 2010 | 50.66 | 50.66 | 48.30 | 48.63 | 338,364 | -1.72(-3.42%) |
Mar 18, 2010 | 49.54 | 50.90 | 49.42 | 50.35 | 232,037 | +0.53(+1.06%) |
Mar 17, 2010 | 49.11 | 49.98 | 48.70 | 49.82 | 232,942 | +0.68(+1.38%) |
Mar 16, 2010 | 48.39 | 49.14 | 47.53 | 49.14 | 284,540 | +0.78(+1.61%) |
Mar 15, 2010 | 48.10 | 48.63 | 47.60 | 48.36 | 264,326 | +0.25(+0.52%) |
Mar 12, 2010 | 48.06 | 48.29 | 46.91 | 48.11 | 237,357 | +0.11(+0.23%) |
Mar 11, 2010 | 48.10 | 48.47 | 47.57 | 48.00 | 203,063 | -0.42(-0.87%) |
Mar 10, 2010 | 48.69 | 49.11 | 47.89 | 48.42 | 274,207 | -0.50(-1.02%) |
Mar 09, 2010 | 47.32 | 48.94 | 47.32 | 48.92 | 317,286 | +1.50(+3.16%) |
Mar 08, 2010 | 48.88 | 49.16 | 47.38 | 47.42 | 750,226 | -1.71(-3.48%) |
Mar 05, 2010 | 49.99 | 50.95 | 48.91 | 49.13 | 828,995 | +0.03(+0.06%) |
Mar 04, 2010 | 46.71 | 49.20 | 44.44 | 49.10 | 1,062,768 | +2.29(+4.89%) |
Mar 03, 2010 | 47.22 | 47.41 | 46.72 | 46.81 | 343,739 | -0.04(-0.09%) |
Mar 02, 2010 | 46.85 | 47.51 | 46.44 | 46.85 | 417,547 | +0.18(+0.39%) |
Mar 01, 2010 | 45.25 | 46.78 | 45.09 | 46.67 | 651,540 | +1.59(+3.53%) |
Feb 26, 2010 | 43.97 | 45.25 | 43.59 | 45.08 | 487,714 | +0.94(+2.13%) |
Feb 25, 2010 | 41.66 | 44.18 | 41.65 | 44.14 | 374,507 | +1.79(+4.23%) |
Feb 24, 2010 | 41.17 | 42.55 | 40.32 | 42.35 | 966,209 | +2.47(+6.19%) |
Feb 23, 2010 | 39.72 | 39.95 | 38.72 | 39.88 | 290,825 | -0.14(-0.35%) |
Feb 22, 2010 | 39.98 | 40.61 | 39.82 | 40.02 | 266,175 | +0.03(+0.08%) |
Feb 19, 2010 | 39.55 | 40.02 | 39.14 | 39.99 | 301,756 | +0.38(+0.96%) |
Feb 18, 2010 | 40.27 | 40.44 | 39.39 | 39.61 | 643,431 | -0.59(-1.47%) |
Feb 17, 2010 | 40.60 | 40.96 | 39.91 | 40.20 | 189,877 | -0.19(-0.47%) |
Feb 16, 2010 | 38.86 | 40.48 | 38.86 | 40.39 | 364,564 | +1.98(+5.15%) |
Feb 12, 2010 | 37.96 | 38.41 | 38.41 | 38.41 | 310,400 | -0.07(-0.18%) |
Feb 11, 2010 | 38.45 | 38.89 | 37.59 | 38.48 | 239,167 | -0.26(-0.67%) |
Feb 10, 2010 | 38.38 | 38.98 | 37.96 | 38.74 | 214,561 | +0.00(+0.00%) |
Feb 09, 2010 | 39.16 | 39.96 | 37.92 | 38.74 | 314,459 | +0.13(+0.34%) |
Feb 08, 2010 | 37.92 | 39.00 | 37.57 | 38.61 | 208,427 | +0.53(+1.39%) |
Feb 05, 2010 | 38.37 | 39.02 | 37.53 | 38.08 | 433,018 | -0.10(-0.26%) |
Feb 04, 2010 | 38.55 | 38.86 | 36.45 | 38.18 | 810,481 | +0.58(+1.54%) |
Feb 03, 2010 | 38.20 | 38.33 | 37.17 | 37.60 | 115,233 | -0.74(-1.93%) |
Feb 02, 2010 | 37.53 | 38.56 | 37.53 | 38.34 | 224,106 | +0.97(+2.60%) |
Feb 01, 2010 | 36.69 | 37.48 | 36.49 | 37.37 | 254,303 | +0.70(+1.91%) |
Jan 29, 2010 | 36.76 | 37.56 | 36.38 | 36.67 | 319,094 | +0.19(+0.52%) |
Jan 28, 2010 | 37.43 | 37.60 | 35.67 | 36.48 | 247,069 | -0.85(-2.28%) |
Jan 27, 2010 | 36.20 | 37.47 | 35.01 | 37.33 | 587,770 | +0.86(+2.36%) |
Jan 26, 2010 | 36.85 | 37.38 | 36.07 | 36.47 | 217,229 | -0.44(-1.19%) |
Jan 25, 2010 | 37.66 | 37.90 | 36.76 | 36.91 | 229,830 | -0.15(-0.40%) |
Jan 22, 2010 | 37.83 | 37.90 | 36.80 | 37.06 | 406,409 | -1.01(-2.65%) |
Jan 21, 2010 | 39.05 | 39.40 | 37.36 | 38.07 | 388,548 | -0.76(-1.96%) |
Jan 20, 2010 | 39.29 | 39.45 | 38.25 | 38.83 | 518,912 | -0.75(-1.89%) |
Jan 19, 2010 | 39.34 | 40.22 | 39.03 | 39.58 | 478,080 | +0.16(+0.41%) |
Jan 15, 2010 | 40.44 | 39.42 | 39.42 | 39.42 | 254,300 | -0.88(-2.18%) |
Jan 14, 2010 | 40.04 | 40.59 | 39.85 | 40.30 | 214,472 | +0.16(+0.40%) |
Jan 13, 2010 | 41.13 | 42.08 | 39.54 | 40.14 | 455,899 | +0.79(+2.01%) |
Jan 12, 2010 | 39.03 | 39.46 | 38.49 | 39.35 | 165,017 | -0.04(-0.10%) |
Jan 11, 2010 | 39.61 | 39.68 | 39.00 | 39.39 | 237,159 | +0.12(+0.31%) |
Jan 08, 2010 | 38.96 | 40.00 | 38.96 | 39.27 | 251,643 | +0.32(+0.82%) |
Jan 07, 2010 | 38.66 | 39.26 | 38.26 | 38.95 | 170,149 | +0.32(+0.83%) |
Jan 06, 2010 | 40.22 | 40.22 | 38.42 | 38.63 | 293,578 | -1.68(-4.17%) |
Jan 05, 2010 | 38.48 | 40.61 | 38.05 | 40.31 | 426,905 | +2.11(+5.52%) |