Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.29 | 49.29 | 47.45 | 48.31 | 27,233 | -1.20(-2.42%) |
Feb 25, 2010 | 46.11 | 49.65 | 46.11 | 49.51 | 122,275 | +4.65(+10.37%) |
Feb 24, 2010 | 44.73 | 45.00 | 44.54 | 44.85 | 6,368 | +0.32(+0.72%) |
Feb 23, 2010 | 44.49 | 44.92 | 44.27 | 44.53 | 17,444 | +0.03(+0.06%) |
Feb 22, 2010 | 45.01 | 45.01 | 44.46 | 44.51 | 14,543 | -0.36(-0.79%) |
Feb 19, 2010 | 45.01 | 45.01 | 44.48 | 44.86 | 12,250 | -0.15(-0.33%) |
Feb 18, 2010 | 44.88 | 45.01 | 44.55 | 45.01 | 16,351 | -0.03(-0.08%) |
Feb 17, 2010 | 44.71 | 45.04 | 44.10 | 45.04 | 28,027 | +0.34(+0.76%) |
Feb 16, 2010 | 45.34 | 45.34 | 44.06 | 44.71 | 13,698 | -0.27(-0.60%) |
Feb 12, 2010 | 44.27 | 44.97 | 44.97 | 44.97 | 45,734 | +0.28(+0.62%) |
Feb 11, 2010 | 43.90 | 44.75 | 43.70 | 44.70 | 9,961 | +0.82(+1.88%) |
Feb 10, 2010 | 44.05 | 44.18 | 43.40 | 43.87 | 9,207 | +0.02(+0.04%) |
Feb 09, 2010 | 43.63 | 43.85 | 42.73 | 43.85 | 19,760 | +0.90(+2.10%) |
Feb 08, 2010 | 44.24 | 44.24 | 42.34 | 42.95 | 20,467 | +0.31(+0.73%) |
Feb 05, 2010 | 42.29 | 43.33 | 42.00 | 42.64 | 11,280 | +0.54(+1.28%) |
Feb 04, 2010 | 43.37 | 43.63 | 42.09 | 42.10 | 16,446 | -1.28(-2.96%) |
Feb 03, 2010 | 43.36 | 44.16 | 43.36 | 43.39 | 7,972 | -0.23(-0.53%) |
Feb 02, 2010 | 43.76 | 43.96 | 43.47 | 43.62 | 26,017 | -0.25(-0.57%) |
Feb 01, 2010 | 43.95 | 44.27 | 43.71 | 43.87 | 19,590 | +0.28(+0.63%) |
Jan 29, 2010 | 43.72 | 44.77 | 43.59 | 43.59 | 16,868 | -0.15(-0.34%) |
Jan 28, 2010 | 44.73 | 44.89 | 43.41 | 43.74 | 19,978 | -0.74(-1.67%) |
Jan 27, 2010 | 42.11 | 44.67 | 42.11 | 44.48 | 27,548 | +2.41(+5.73%) |
Jan 26, 2010 | 42.63 | 43.02 | 42.06 | 42.07 | 15,900 | -1.28(-2.95%) |
Jan 25, 2010 | 43.32 | 44.24 | 43.08 | 43.35 | 13,091 | +0.52(+1.21%) |
Jan 22, 2010 | 43.19 | 43.61 | 42.76 | 42.83 | 15,614 | -0.35(-0.82%) |
Jan 21, 2010 | 44.05 | 44.22 | 43.19 | 43.19 | 17,975 | -0.69(-1.57%) |
Jan 20, 2010 | 44.11 | 44.46 | 43.64 | 43.88 | 12,236 | -0.41(-0.92%) |
Jan 19, 2010 | 44.05 | 44.32 | 43.82 | 44.28 | 15,350 | +0.24(+0.55%) |
Jan 15, 2010 | 45.13 | 44.04 | 44.04 | 44.04 | 16,787 | -0.92(-2.04%) |
Jan 14, 2010 | 45.32 | 45.32 | 43.72 | 44.96 | 12,262 | -0.34(-0.74%) |
Jan 13, 2010 | 43.88 | 45.74 | 43.79 | 45.29 | 23,512 | +1.46(+3.33%) |
Jan 12, 2010 | 44.05 | 44.16 | 43.64 | 43.83 | 16,132 | -0.50(-1.13%) |
Jan 11, 2010 | 44.52 | 44.59 | 44.05 | 44.34 | 13,326 | -0.15(-0.33%) |
Jan 08, 2010 | 44.48 | 44.95 | 44.24 | 44.48 | 7,277 | -0.20(-0.44%) |
Jan 07, 2010 | 45.50 | 45.50 | 43.92 | 44.68 | 24,153 | -0.62(-1.37%) |
Jan 06, 2010 | 45.12 | 45.66 | 45.12 | 45.30 | 9,633 | +0.18(+0.40%) |
Jan 05, 2010 | 46.13 | 46.13 | 44.92 | 45.12 | 20,507 | -1.17(-2.52%) |
Jan 04, 2010 | 46.02 | 46.84 | 45.11 | 46.29 | 35,380 | -0.37(-0.80%) |
Dec 31, 2009 | 47.45 | 46.66 | 46.66 | 46.66 | 9,493 | -0.73(-1.55%) |
Dec 30, 2009 | 47.06 | 47.51 | 46.66 | 47.39 | 14,754 | -0.11(-0.24%) |
Dec 29, 2009 | 47.68 | 47.68 | 46.89 | 47.51 | 4,069 | -0.05(-0.11%) |
Dec 28, 2009 | 47.32 | 47.56 | 47.14 | 47.56 | 8,897 | +0.09(+0.20%) |
Dec 24, 2009 | 47.37 | 47.51 | 47.16 | 47.46 | 5,990 | +0.09(+0.18%) |
Dec 23, 2009 | 47.42 | 47.42 | 46.31 | 47.38 | 20,494 | +0.00(+0.00%) |
Dec 22, 2009 | 46.53 | 47.38 | 45.78 | 47.38 | 23,253 | +0.67(+1.44%) |
Dec 21, 2009 | 47.06 | 47.25 | 45.67 | 46.70 | 20,312 | -0.29(-0.62%) |
Dec 18, 2009 | 47.51 | 47.51 | 46.48 | 47.00 | 42,326 | -0.46(-0.96%) |
Dec 17, 2009 | 47.07 | 47.49 | 46.26 | 47.45 | 28,250 | +0.00(+0.00%) |
Dec 16, 2009 | 47.55 | 47.75 | 47.02 | 47.45 | 22,559 | +0.03(+0.07%) |
Dec 15, 2009 | 47.51 | 47.51 | 46.99 | 47.42 | 25,164 | -0.09(-0.18%) |
Dec 14, 2009 | 47.50 | 47.55 | 47.26 | 47.51 | 21,891 | +0.00(+0.00%) |
Dec 11, 2009 | 47.45 | 47.51 | 46.23 | 47.51 | 37,197 | +0.31(+0.66%) |
Dec 10, 2009 | 47.41 | 47.41 | 46.09 | 47.19 | 32,354 | +0.12(+0.26%) |
Dec 09, 2009 | 46.47 | 47.07 | 46.01 | 47.07 | 34,140 | +0.60(+1.30%) |
Dec 08, 2009 | 46.03 | 46.47 | 45.35 | 46.47 | 20,355 | +0.10(+0.22%) |
Dec 07, 2009 | 45.59 | 46.61 | 45.32 | 46.37 | 37,604 | +1.15(+2.54%) |
Dec 04, 2009 | 44.13 | 45.22 | 43.76 | 45.22 | 36,180 | +1.90(+4.39%) |
Dec 03, 2009 | 44.03 | 44.26 | 43.16 | 43.32 | 32,771 | -0.46(-1.05%) |
Dec 02, 2009 | 42.32 | 43.88 | 41.90 | 43.77 | 46,371 | +1.46(+3.45%) |