Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 49.46 | 49.64 | 49.07 | 49.42 | 28,628 | -0.80(-1.60%) |
Mar 30, 2010 | 50.32 | 50.41 | 50.11 | 50.23 | 9,995 | +0.18(+0.35%) |
Mar 29, 2010 | 50.31 | 50.49 | 50.03 | 50.05 | 13,023 | +0.14(+0.28%) |
Mar 26, 2010 | 49.91 | 50.19 | 49.73 | 49.91 | 29,199 | +0.04(+0.08%) |
Mar 25, 2010 | 50.01 | 50.30 | 49.54 | 49.87 | 17,529 | +0.47(+0.95%) |
Mar 24, 2010 | 49.03 | 49.74 | 49.03 | 49.40 | 56,048 | +0.99(+2.05%) |
Mar 23, 2010 | 48.25 | 48.58 | 47.92 | 48.41 | 56,926 | -0.88(-1.78%) |
Mar 22, 2010 | 48.93 | 49.44 | 48.77 | 49.29 | 20,217 | +0.26(+0.53%) |
Mar 19, 2010 | 49.60 | 49.60 | 48.84 | 49.03 | 39,377 | -0.67(-1.35%) |
Mar 18, 2010 | 48.80 | 49.90 | 48.40 | 49.70 | 84,707 | -0.13(-0.25%) |
Mar 17, 2010 | 49.37 | 50.30 | 49.11 | 49.83 | 65,170 | +0.64(+1.30%) |
Mar 16, 2010 | 49.14 | 49.30 | 48.68 | 49.19 | 34,267 | +0.43(+0.88%) |
Mar 15, 2010 | 48.58 | 48.93 | 48.44 | 48.76 | 30,237 | +0.73(+1.51%) |
Mar 12, 2010 | 48.22 | 48.47 | 47.84 | 48.03 | 20,278 | -0.12(-0.25%) |
Mar 11, 2010 | 47.42 | 48.15 | 47.38 | 48.15 | 18,785 | +1.17(+2.48%) |
Mar 10, 2010 | 46.84 | 47.16 | 46.47 | 46.99 | 44,324 | +1.30(+2.84%) |
Mar 09, 2010 | 45.91 | 45.91 | 45.52 | 45.69 | 28,829 | +0.18(+0.39%) |
Mar 08, 2010 | 45.91 | 46.04 | 45.46 | 45.51 | 57,413 | -1.01(-2.16%) |
Mar 05, 2010 | 46.48 | 46.60 | 46.31 | 46.52 | 20,239 | +0.07(+0.15%) |
Mar 04, 2010 | 46.06 | 46.46 | 45.66 | 46.45 | 62,952 | -0.71(-1.51%) |
Mar 03, 2010 | 47.04 | 47.41 | 46.92 | 47.16 | 15,347 | -0.31(-0.66%) |
Mar 02, 2010 | 47.77 | 47.85 | 47.48 | 47.48 | 24,927 | -0.94(-1.93%) |
Mar 01, 2010 | 47.69 | 48.41 | 47.69 | 48.41 | 9,906 | +0.79(+1.66%) |
Feb 26, 2010 | 47.68 | 47.84 | 47.23 | 47.62 | 31,366 | +0.04(+0.08%) |
Feb 25, 2010 | 47.22 | 47.66 | 47.03 | 47.58 | 27,865 | -0.86(-1.78%) |
Feb 24, 2010 | 48.48 | 48.71 | 48.16 | 48.44 | 10,299 | +0.65(+1.37%) |
Feb 23, 2010 | 47.87 | 48.28 | 47.72 | 47.79 | 31,853 | -0.48(-0.99%) |
Feb 22, 2010 | 48.05 | 48.45 | 47.99 | 48.27 | 41,862 | -0.80(-1.63%) |
Feb 19, 2010 | 49.18 | 49.35 | 48.98 | 49.07 | 12,141 | -0.32(-0.65%) |
Feb 18, 2010 | 49.14 | 49.64 | 49.14 | 49.39 | 14,503 | -0.12(-0.23%) |
Feb 17, 2010 | 49.77 | 49.79 | 48.88 | 49.50 | 19,418 | +0.53(+1.08%) |
Feb 16, 2010 | 49.30 | 49.30 | 48.77 | 48.97 | 15,096 | -0.17(-0.34%) |
Feb 12, 2010 | 49.50 | 49.14 | 49.14 | 49.14 | 11,720 | -0.45(-0.90%) |
Feb 11, 2010 | 48.83 | 49.71 | 48.60 | 49.59 | 22,174 | +1.71(+3.58%) |
Feb 10, 2010 | 47.81 | 47.99 | 47.53 | 47.88 | 13,685 | +0.65(+1.37%) |
Feb 09, 2010 | 47.04 | 47.45 | 46.62 | 47.23 | 19,960 | +0.51(+1.09%) |
Feb 08, 2010 | 47.21 | 47.21 | 46.72 | 46.72 | 14,400 | -0.10(-0.20%) |
Feb 05, 2010 | 47.12 | 47.30 | 46.82 | 46.82 | 68,545 | -0.35(-0.73%) |
Feb 04, 2010 | 47.43 | 47.43 | 47.07 | 47.16 | 29,828 | -0.62(-1.30%) |
Feb 03, 2010 | 48.04 | 48.51 | 47.72 | 47.78 | 38,849 | -1.64(-3.31%) |
Feb 02, 2010 | 48.84 | 49.63 | 48.77 | 49.42 | 33,346 | +1.52(+3.17%) |
Feb 01, 2010 | 47.35 | 47.90 | 46.92 | 47.90 | 36,910 | -0.03(-0.06%) |
Jan 29, 2010 | 48.61 | 48.61 | 47.39 | 47.93 | 124,598 | -0.68(-1.39%) |
Jan 28, 2010 | 48.38 | 49.31 | 48.37 | 48.61 | 67,880 | +0.38(+0.80%) |
Jan 27, 2010 | 47.99 | 48.22 | 47.03 | 48.22 | 23,359 | -0.07(-0.14%) |
Jan 26, 2010 | 48.70 | 49.02 | 48.29 | 48.29 | 11,875 | -0.87(-1.77%) |
Jan 25, 2010 | 49.76 | 49.76 | 48.53 | 49.16 | 25,892 | -0.45(-0.91%) |
Jan 22, 2010 | 49.64 | 50.11 | 49.48 | 49.61 | 21,494 | -0.10(-0.20%) |
Jan 21, 2010 | 50.59 | 50.59 | 49.60 | 49.71 | 30,524 | -0.37(-0.74%) |
Jan 20, 2010 | 50.64 | 50.64 | 49.71 | 50.08 | 22,748 | -0.02(-0.05%) |
Jan 19, 2010 | 49.95 | 50.37 | 49.57 | 50.10 | 33,245 | +1.88(+3.90%) |
Jan 15, 2010 | 48.26 | 48.22 | 48.22 | 48.22 | 23,962 | -0.12(-0.24%) |
Jan 14, 2010 | 47.75 | 48.45 | 47.75 | 48.34 | 37,897 | -0.81(-1.64%) |
Jan 13, 2010 | 48.95 | 49.44 | 48.61 | 49.14 | 13,805 | +0.38(+0.79%) |
Jan 12, 2010 | 48.79 | 48.97 | 48.02 | 48.76 | 63,083 | -1.86(-3.67%) |
Jan 11, 2010 | 51.20 | 51.20 | 50.11 | 50.62 | 21,313 | -0.55(-1.07%) |
Jan 08, 2010 | 50.80 | 51.16 | 50.61 | 51.16 | 10,281 | -0.02(-0.03%) |
Jan 07, 2010 | 50.71 | 51.18 | 50.45 | 51.18 | 13,727 | +0.55(+1.08%) |
Jan 06, 2010 | 51.13 | 51.23 | 50.30 | 50.63 | 20,351 | +1.04(+2.11%) |
Jan 05, 2010 | 49.39 | 49.91 | 49.39 | 49.59 | 19,335 | -0.59(-1.18%) |