Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.23 | 49.74 | 49.02 | 49.03 | 171,657 | -0.32(-0.65%) |
Feb 25, 2010 | 49.23 | 49.60 | 48.66 | 49.35 | 109,407 | -0.39(-0.79%) |
Feb 24, 2010 | 49.13 | 49.84 | 49.13 | 49.74 | 117,715 | +0.58(+1.19%) |
Feb 23, 2010 | 48.62 | 49.48 | 48.15 | 49.16 | 168,021 | +0.57(+1.17%) |
Feb 22, 2010 | 48.71 | 48.93 | 48.41 | 48.59 | 193,553 | -0.16(-0.32%) |
Feb 19, 2010 | 48.34 | 49.75 | 48.34 | 48.75 | 299,447 | +0.49(+1.02%) |
Feb 18, 2010 | 48.23 | 48.44 | 47.94 | 48.25 | 240,051 | -0.01(-0.02%) |
Feb 17, 2010 | 45.86 | 48.34 | 45.80 | 48.26 | 273,354 | +1.45(+3.10%) |
Feb 16, 2010 | 45.57 | 46.92 | 45.54 | 46.81 | 210,506 | +1.69(+3.74%) |
Feb 12, 2010 | 44.01 | 45.12 | 45.12 | 45.12 | 124,047 | +0.89(+2.00%) |
Feb 11, 2010 | 43.72 | 44.30 | 43.40 | 44.23 | 65,797 | +0.49(+1.13%) |
Feb 10, 2010 | 43.71 | 44.01 | 43.32 | 43.74 | 53,580 | -0.21(-0.48%) |
Feb 09, 2010 | 43.50 | 44.10 | 43.40 | 43.95 | 88,564 | +0.73(+1.69%) |
Feb 08, 2010 | 43.40 | 43.70 | 43.14 | 43.22 | 55,445 | -0.35(-0.80%) |
Feb 05, 2010 | 42.85 | 43.70 | 42.39 | 43.57 | 100,917 | +0.70(+1.64%) |
Feb 04, 2010 | 42.93 | 43.50 | 42.80 | 42.86 | 178,848 | -0.16(-0.38%) |
Feb 03, 2010 | 42.96 | 43.17 | 42.60 | 43.03 | 321,011 | +0.07(+0.17%) |
Feb 02, 2010 | 42.85 | 43.28 | 42.53 | 42.96 | 82,220 | +0.10(+0.23%) |
Feb 01, 2010 | 42.74 | 43.18 | 42.33 | 42.85 | 85,498 | +0.38(+0.90%) |
Jan 29, 2010 | 42.38 | 43.23 | 42.21 | 42.47 | 144,603 | +0.08(+0.19%) |
Jan 28, 2010 | 43.47 | 43.47 | 42.39 | 42.39 | 99,353 | -1.08(-2.48%) |
Jan 27, 2010 | 43.29 | 44.06 | 43.17 | 43.47 | 84,817 | +0.14(+0.32%) |
Jan 26, 2010 | 43.06 | 43.72 | 42.66 | 43.33 | 73,342 | +0.28(+0.66%) |
Jan 25, 2010 | 43.76 | 43.90 | 42.81 | 43.05 | 82,147 | -0.62(-1.42%) |
Jan 22, 2010 | 43.08 | 44.12 | 42.45 | 43.67 | 220,089 | +0.69(+1.59%) |
Jan 21, 2010 | 44.25 | 44.30 | 42.96 | 42.98 | 131,501 | -1.21(-2.75%) |
Jan 20, 2010 | 45.07 | 45.26 | 43.48 | 44.20 | 163,710 | -1.06(-2.34%) |
Jan 19, 2010 | 44.96 | 45.58 | 44.96 | 45.26 | 100,136 | +0.49(+1.10%) |
Jan 15, 2010 | 44.77 | 44.76 | 44.76 | 44.76 | 119,229 | +0.17(+0.39%) |
Jan 14, 2010 | 44.37 | 44.68 | 44.24 | 44.59 | 73,688 | +0.17(+0.39%) |
Jan 13, 2010 | 43.90 | 44.75 | 43.78 | 44.42 | 88,936 | +0.52(+1.19%) |
Jan 12, 2010 | 43.91 | 43.97 | 43.43 | 43.90 | 87,418 | -0.17(-0.39%) |
Jan 11, 2010 | 44.13 | 44.45 | 43.56 | 44.07 | 94,517 | +0.07(+0.17%) |
Jan 08, 2010 | 43.44 | 44.05 | 43.44 | 44.00 | 50,318 | +0.32(+0.73%) |
Jan 07, 2010 | 43.42 | 43.86 | 43.16 | 43.68 | 87,911 | +0.18(+0.42%) |
Jan 06, 2010 | 44.31 | 44.68 | 41.94 | 43.49 | 486,537 | -0.99(-2.22%) |
Jan 05, 2010 | 45.05 | 45.21 | 44.14 | 44.48 | 179,407 | -0.58(-1.30%) |
Jan 04, 2010 | 44.17 | 45.25 | 43.88 | 45.07 | 134,931 | +1.25(+2.86%) |
Dec 31, 2009 | 44.52 | 43.81 | 43.81 | 43.81 | 65,034 | -0.58(-1.32%) |
Dec 30, 2009 | 44.43 | 44.88 | 44.19 | 44.40 | 78,011 | -0.16(-0.37%) |
Dec 29, 2009 | 44.21 | 44.69 | 44.06 | 44.56 | 57,068 | +0.50(+1.14%) |
Dec 28, 2009 | 44.14 | 44.34 | 43.67 | 44.06 | 73,533 | -0.09(-0.21%) |
Dec 24, 2009 | 44.39 | 44.71 | 44.05 | 44.15 | 13,811 | -0.22(-0.49%) |
Dec 23, 2009 | 43.81 | 44.57 | 43.66 | 44.37 | 107,679 | +0.73(+1.67%) |
Dec 22, 2009 | 43.53 | 44.22 | 43.43 | 43.64 | 42,640 | +0.11(+0.25%) |
Dec 21, 2009 | 43.10 | 44.55 | 43.10 | 43.53 | 88,141 | +0.48(+1.12%) |
Dec 18, 2009 | 42.44 | 43.05 | 42.01 | 43.05 | 352,039 | +0.96(+2.28%) |
Dec 17, 2009 | 42.74 | 43.19 | 41.97 | 42.09 | 79,067 | -0.92(-2.14%) |
Dec 16, 2009 | 43.47 | 43.58 | 42.75 | 43.01 | 70,691 | -0.11(-0.25%) |
Dec 15, 2009 | 42.65 | 43.70 | 42.55 | 43.12 | 87,496 | +0.43(+1.01%) |
Dec 14, 2009 | 42.55 | 42.94 | 42.53 | 42.69 | 60,995 | +0.65(+1.54%) |
Dec 11, 2009 | 42.08 | 42.63 | 41.89 | 42.04 | 65,418 | +0.03(+0.07%) |
Dec 10, 2009 | 42.18 | 42.44 | 41.60 | 42.01 | 112,742 | +0.09(+0.22%) |
Dec 09, 2009 | 42.38 | 42.68 | 41.53 | 41.92 | 162,922 | -0.48(-1.14%) |
Dec 08, 2009 | 42.62 | 43.00 | 42.15 | 42.41 | 86,894 | -0.33(-0.77%) |
Dec 07, 2009 | 42.10 | 43.07 | 42.10 | 42.74 | 61,399 | +0.63(+1.50%) |
Dec 04, 2009 | 42.21 | 43.17 | 42.01 | 42.11 | 164,399 | +0.48(+1.16%) |
Dec 03, 2009 | 42.95 | 43.19 | 41.58 | 41.62 | 129,128 | -1.34(-3.12%) |
Dec 02, 2009 | 42.50 | 43.47 | 42.50 | 42.96 | 90,702 | +0.46(+1.07%) |