Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.60 | 54.70 | 50.50 | 53.60 | 114,558 | +0.60(+1.13%) |
Mar 30, 2010 | 55.20 | 57.50 | 48.90 | 53.00 | 263,198 | -2.70(-4.85%) |
Mar 29, 2010 | 56.00 | 59.00 | 54.50 | 55.70 | 247,752 | +0.70(+1.27%) |
Mar 26, 2010 | 53.60 | 55.00 | 53.20 | 55.00 | 68,418 | +1.20(+2.23%) |
Mar 25, 2010 | 52.20 | 55.30 | 52.00 | 53.80 | 142,774 | +2.10(+4.06%) |
Mar 24, 2010 | 50.20 | 52.00 | 49.70 | 51.70 | 82,461 | +2.00(+4.02%) |
Mar 23, 2010 | 50.20 | 52.00 | 49.00 | 49.70 | 88,344 | +0.30(+0.61%) |
Mar 22, 2010 | 46.60 | 49.80 | 46.10 | 49.40 | 74,847 | +2.40(+5.11%) |
Mar 19, 2010 | 50.70 | 51.40 | 47.00 | 47.00 | 138,906 | -3.80(-7.48%) |
Mar 18, 2010 | 49.60 | 52.80 | 48.10 | 50.80 | 164,010 | +1.60(+3.25%) |
Mar 17, 2010 | 45.00 | 50.90 | 44.80 | 49.20 | 229,672 | +4.20(+9.33%) |
Mar 16, 2010 | 40.00 | 45.10 | 40.00 | 45.00 | 146,809 | +5.30(+13.35%) |
Mar 15, 2010 | 38.50 | 39.80 | 38.40 | 39.70 | 37,353 | +0.50(+1.28%) |
Mar 12, 2010 | 38.40 | 39.80 | 38.30 | 39.20 | 43,696 | +1.20(+3.16%) |
Mar 11, 2010 | 37.60 | 38.00 | 36.30 | 38.00 | 41,427 | +0.40(+1.06%) |
Mar 10, 2010 | 40.00 | 40.00 | 35.50 | 37.60 | 117,733 | -1.80(-4.57%) |
Mar 09, 2010 | 44.60 | 44.60 | 38.20 | 39.40 | 220,704 | -2.70(-6.41%) |
Mar 08, 2010 | 39.30 | 44.50 | 38.70 | 42.10 | 173,137 | +3.10(+7.95%) |
Mar 05, 2010 | 36.70 | 39.00 | 36.40 | 39.00 | 51,087 | +2.70(+7.44%) |
Mar 04, 2010 | 34.80 | 39.30 | 34.80 | 36.30 | 103,430 | +1.50(+4.31%) |
Mar 03, 2010 | 30.10 | 36.00 | 30.10 | 34.80 | 155,598 | +4.90(+16.39%) |
Mar 02, 2010 | 29.70 | 29.90 | 28.80 | 29.90 | 26,822 | +0.40(+1.36%) |
Mar 01, 2010 | 29.30 | 29.60 | 28.60 | 29.50 | 28,439 | -0.10(-0.34%) |
Feb 26, 2010 | 29.30 | 29.60 | 28.70 | 29.60 | 16,465 | +0.60(+2.07%) |
Feb 25, 2010 | 28.50 | 29.00 | 27.60 | 29.00 | 18,463 | +0.00(+0.00%) |
Feb 24, 2010 | 30.10 | 30.10 | 28.90 | 29.00 | 17,771 | -1.20(-3.97%) |
Feb 23, 2010 | 29.90 | 30.50 | 28.70 | 30.20 | 42,431 | -0.30(-0.98%) |
Feb 22, 2010 | 31.00 | 31.10 | 30.10 | 30.50 | 13,720 | -0.20(-0.65%) |
Feb 19, 2010 | 30.30 | 31.20 | 29.20 | 30.70 | 37,796 | -0.25(-0.81%) |
Feb 18, 2010 | 31.60 | 31.60 | 29.50 | 30.95 | 27,297 | -0.35(-1.12%) |
Feb 17, 2010 | 31.80 | 31.80 | 30.60 | 31.30 | 22,335 | -0.20(-0.63%) |
Feb 16, 2010 | 30.60 | 32.50 | 30.60 | 31.50 | 73,609 | +1.00(+3.28%) |
Feb 12, 2010 | 28.30 | 30.50 | 30.50 | 30.50 | 40,760 | +1.70(+5.90%) |
Feb 11, 2010 | 28.10 | 29.20 | 27.00 | 28.80 | 31,815 | +0.20(+0.70%) |
Feb 10, 2010 | 29.00 | 29.20 | 28.00 | 28.60 | 8,993 | -0.30(-1.04%) |
Feb 09, 2010 | 28.80 | 29.20 | 27.30 | 28.90 | 33,408 | +0.50(+1.76%) |
Feb 08, 2010 | 29.50 | 30.40 | 28.20 | 28.40 | 102,247 | -0.10(-0.35%) |
Feb 05, 2010 | 27.30 | 28.80 | 26.80 | 28.50 | 62,734 | +1.10(+4.01%) |
Feb 04, 2010 | 26.00 | 28.00 | 25.50 | 27.40 | 67,587 | -0.80(-2.83%) |
Feb 03, 2010 | 29.10 | 29.10 | 27.00 | 28.20 | 104,510 | -1.20(-4.09%) |
Feb 02, 2010 | 27.60 | 29.50 | 24.20 | 29.40 | 203,438 | +1.80(+6.52%) |
Feb 01, 2010 | 23.40 | 28.30 | 21.10 | 27.60 | 148,753 | +4.70(+20.52%) |
Jan 29, 2010 | 24.80 | 25.90 | 21.80 | 22.90 | 83,955 | -2.62(-10.28%) |
Jan 28, 2010 | 25.40 | 26.70 | 24.00 | 25.52 | 141,522 | -1.78(-6.50%) |
Jan 27, 2010 | 22.40 | 27.90 | 22.30 | 27.30 | 455,862 | +7.10(+35.15%) |
Jan 26, 2010 | 19.40 | 20.90 | 19.40 | 20.20 | 47,601 | +0.10(+0.50%) |
Jan 25, 2010 | 19.30 | 20.10 | 19.20 | 20.10 | 45,437 | +0.40(+2.03%) |
Jan 22, 2010 | 18.80 | 20.20 | 18.70 | 19.70 | 48,543 | +0.30(+1.55%) |
Jan 21, 2010 | 19.40 | 19.80 | 18.50 | 19.40 | 39,782 | +0.10(+0.52%) |
Jan 20, 2010 | 19.80 | 20.00 | 18.80 | 19.30 | 32,630 | -0.90(-4.46%) |
Jan 19, 2010 | 19.20 | 20.30 | 18.80 | 20.20 | 43,114 | +1.00(+5.21%) |
Jan 15, 2010 | 18.70 | 19.20 | 19.20 | 19.20 | 22,380 | +0.20(+1.05%) |
Jan 14, 2010 | 19.50 | 19.50 | 18.50 | 19.00 | 22,474 | +0.00(+0.00%) |
Jan 13, 2010 | 19.00 | 19.00 | 18.50 | 19.00 | 18,723 | +0.00(+0.00%) |
Jan 12, 2010 | 19.20 | 19.80 | 18.50 | 19.00 | 39,510 | -0.80(-4.04%) |
Jan 11, 2010 | 18.60 | 19.80 | 18.50 | 19.80 | 54,464 | +1.50(+8.20%) |
Jan 08, 2010 | 18.20 | 18.40 | 17.70 | 18.30 | 27,790 | -0.10(-0.54%) |
Jan 07, 2010 | 16.80 | 18.40 | 16.70 | 18.40 | 71,576 | +2.10(+12.88%) |
Jan 06, 2010 | 15.40 | 16.90 | 15.40 | 16.30 | 39,801 | +0.70(+4.49%) |
Jan 05, 2010 | 15.50 | 16.00 | 14.70 | 15.60 | 28,570 | +0.10(+0.65%) |