Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.84 | 48.86 | 48.32 | 48.67 | 158,008 | +0.29(+0.60%) |
Mar 30, 2010 | 48.29 | 48.59 | 48.20 | 48.38 | 211,467 | +0.54(+1.13%) |
Mar 29, 2010 | 47.50 | 47.92 | 47.49 | 47.84 | 163,364 | +0.32(+0.67%) |
Mar 26, 2010 | 48.10 | 48.13 | 47.43 | 47.52 | 176,135 | -0.23(-0.48%) |
Mar 25, 2010 | 48.42 | 48.63 | 47.75 | 47.75 | 118,698 | +0.01(+0.02%) |
Mar 24, 2010 | 47.92 | 48.25 | 47.71 | 47.74 | 109,634 | -0.46(-0.96%) |
Mar 23, 2010 | 47.94 | 48.23 | 47.89 | 48.20 | 150,922 | +0.11(+0.22%) |
Mar 22, 2010 | 48.14 | 48.14 | 47.55 | 48.09 | 198,040 | -0.52(-1.07%) |
Mar 19, 2010 | 48.93 | 49.08 | 48.08 | 48.62 | 187,651 | -0.39(-0.80%) |
Mar 18, 2010 | 49.55 | 49.55 | 48.87 | 49.01 | 153,565 | -0.31(-0.63%) |
Mar 17, 2010 | 49.36 | 50.04 | 49.08 | 49.32 | 165,579 | -0.06(-0.13%) |
Mar 16, 2010 | 50.11 | 50.14 | 49.17 | 49.38 | 356,332 | -0.51(-1.01%) |
Mar 15, 2010 | 49.99 | 50.14 | 49.88 | 49.88 | 84,152 | -1.01(-1.98%) |
Mar 12, 2010 | 50.92 | 51.28 | 50.34 | 50.89 | 71,118 | +0.40(+0.79%) |
Mar 11, 2010 | 50.25 | 50.55 | 49.91 | 50.49 | 106,535 | +0.02(+0.04%) |
Mar 10, 2010 | 50.49 | 50.79 | 50.11 | 50.48 | 124,009 | -0.22(-0.44%) |
Mar 09, 2010 | 50.96 | 50.98 | 50.51 | 50.70 | 144,244 | -0.46(-0.90%) |
Mar 08, 2010 | 51.61 | 51.61 | 50.82 | 51.16 | 186,726 | -0.11(-0.21%) |
Mar 05, 2010 | 50.66 | 51.27 | 50.64 | 51.27 | 187,248 | +1.44(+2.88%) |
Mar 04, 2010 | 49.56 | 50.00 | 49.56 | 49.83 | 141,825 | +0.55(+1.11%) |
Mar 03, 2010 | 49.45 | 49.60 | 49.17 | 49.28 | 172,079 | -0.21(-0.43%) |
Mar 02, 2010 | 49.56 | 50.04 | 49.17 | 49.49 | 445,290 | -0.05(-0.11%) |
Mar 01, 2010 | 48.31 | 49.73 | 48.30 | 49.55 | 514,355 | -0.73(-1.44%) |
Feb 26, 2010 | 49.23 | 50.34 | 49.23 | 50.27 | 152,320 | +0.93(+1.88%) |
Feb 25, 2010 | 49.14 | 49.34 | 48.82 | 49.34 | 96,443 | -0.06(-0.13%) |
Feb 24, 2010 | 49.71 | 49.71 | 49.18 | 49.41 | 119,877 | +0.01(+0.02%) |
Feb 23, 2010 | 50.02 | 50.02 | 49.24 | 49.40 | 110,263 | -0.74(-1.47%) |
Feb 22, 2010 | 50.24 | 50.31 | 49.76 | 50.13 | 153,152 | +0.33(+0.66%) |
Feb 19, 2010 | 49.54 | 50.14 | 49.54 | 49.80 | 80,724 | -0.21(-0.43%) |
Feb 18, 2010 | 50.10 | 50.25 | 49.80 | 50.02 | 186,320 | -0.34(-0.67%) |
Feb 17, 2010 | 50.49 | 50.50 | 50.01 | 50.35 | 96,372 | +0.12(+0.25%) |
Feb 16, 2010 | 48.81 | 50.42 | 48.80 | 50.23 | 91,011 | +1.22(+2.49%) |
Feb 12, 2010 | 48.51 | 49.01 | 49.01 | 49.01 | 117,171 | +0.27(+0.56%) |
Feb 11, 2010 | 47.94 | 49.14 | 47.75 | 48.73 | 199,290 | +1.03(+2.15%) |
Feb 10, 2010 | 47.81 | 48.01 | 47.41 | 47.70 | 156,840 | +0.15(+0.32%) |
Feb 09, 2010 | 47.38 | 47.82 | 47.32 | 47.55 | 183,817 | +0.74(+1.57%) |
Feb 08, 2010 | 47.01 | 47.47 | 46.71 | 46.82 | 119,443 | -0.25(-0.53%) |
Feb 05, 2010 | 47.31 | 47.58 | 46.23 | 47.07 | 387,139 | -0.12(-0.24%) |
Feb 04, 2010 | 48.29 | 48.72 | 46.98 | 47.18 | 517,747 | -2.09(-4.24%) |
Feb 03, 2010 | 49.61 | 49.79 | 49.03 | 49.27 | 384,037 | -1.20(-2.39%) |
Feb 02, 2010 | 51.12 | 51.12 | 50.08 | 50.48 | 252,913 | +0.21(+0.42%) |
Feb 01, 2010 | 50.01 | 50.42 | 49.43 | 50.26 | 215,552 | +0.86(+1.74%) |
Jan 29, 2010 | 49.46 | 50.19 | 49.41 | 49.41 | 337,191 | +0.49(+1.00%) |
Jan 28, 2010 | 49.61 | 49.61 | 48.52 | 48.92 | 440,314 | -0.98(-1.97%) |
Jan 27, 2010 | 50.49 | 50.84 | 49.63 | 49.90 | 251,469 | -1.15(-2.26%) |
Jan 26, 2010 | 51.38 | 51.55 | 50.52 | 51.05 | 347,246 | -0.68(-1.32%) |
Jan 25, 2010 | 52.08 | 52.15 | 51.41 | 51.74 | 284,009 | +0.53(+1.04%) |
Jan 22, 2010 | 51.36 | 51.76 | 50.89 | 51.20 | 290,455 | -0.74(-1.43%) |
Jan 21, 2010 | 53.04 | 53.06 | 51.92 | 51.95 | 213,473 | -1.21(-2.28%) |
Jan 20, 2010 | 53.20 | 53.28 | 52.66 | 53.16 | 216,067 | -0.39(-0.73%) |
Jan 19, 2010 | 53.40 | 53.98 | 52.97 | 53.55 | 174,476 | +0.36(+0.68%) |
Jan 15, 2010 | 52.98 | 53.19 | 53.19 | 53.19 | 311,442 | +0.23(+0.44%) |
Jan 14, 2010 | 52.91 | 52.98 | 52.63 | 52.96 | 277,851 | +0.33(+0.62%) |
Jan 13, 2010 | 52.67 | 52.97 | 52.21 | 52.63 | 258,659 | -0.01(-0.02%) |
Jan 12, 2010 | 52.43 | 52.88 | 52.05 | 52.64 | 300,216 | -0.14(-0.27%) |
Jan 11, 2010 | 53.33 | 53.33 | 52.65 | 52.78 | 407,899 | +0.18(+0.34%) |
Jan 08, 2010 | 52.00 | 52.67 | 51.76 | 52.60 | 379,209 | +0.71(+1.37%) |
Jan 07, 2010 | 50.69 | 51.89 | 50.63 | 51.89 | 737,370 | +1.19(+2.34%) |
Jan 06, 2010 | 50.29 | 50.79 | 50.18 | 50.71 | 133,656 | +0.81(+1.62%) |
Jan 05, 2010 | 49.93 | 50.10 | 49.70 | 49.90 | 138,042 | +0.20(+0.41%) |