Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 61.50 | 61.50 | 60.55 | 60.55 | 280 | +0.25(+0.41%) |
Feb 25, 2010 | 60.00 | 61.50 | 59.45 | 60.30 | 2,202 | -0.40(-0.66%) |
Feb 24, 2010 | 60.00 | 61.65 | 60.00 | 60.70 | 1,924 | +0.80(+1.34%) |
Feb 23, 2010 | 60.00 | 60.00 | 58.90 | 59.90 | 1,071 | -0.34(-0.56%) |
Feb 22, 2010 | 59.45 | 60.94 | 59.39 | 60.24 | 2,846 | +1.24(+2.09%) |
Feb 19, 2010 | 58.75 | 60.00 | 58.70 | 59.00 | 1,620 | -0.90(-1.50%) |
Feb 18, 2010 | 59.30 | 59.90 | 58.25 | 59.90 | 1,340 | +0.00(+0.00%) |
Feb 17, 2010 | 61.25 | 61.25 | 59.90 | 59.90 | 2,173 | -1.35(-2.20%) |
Feb 16, 2010 | 61.35 | 61.40 | 60.20 | 61.25 | 565 | +1.40(+2.34%) |
Feb 12, 2010 | 57.30 | 59.85 | 59.85 | 59.85 | 3,260 | +1.40(+2.40%) |
Feb 11, 2010 | 58.75 | 58.85 | 58.05 | 58.45 | 1,138 | +0.80(+1.39%) |
Feb 10, 2010 | 55.65 | 58.40 | 54.75 | 57.65 | 2,323 | +3.00(+5.49%) |
Feb 09, 2010 | 55.10 | 55.80 | 54.65 | 54.65 | 1,056 | +0.10(+0.18%) |
Feb 08, 2010 | 54.80 | 54.94 | 53.10 | 54.55 | 5,779 | -1.20(-2.15%) |
Feb 05, 2010 | 55.35 | 56.00 | 54.75 | 55.75 | 1,908 | +0.40(+0.72%) |
Feb 04, 2010 | 57.55 | 58.00 | 55.35 | 55.35 | 3,121 | -2.95(-5.06%) |
Feb 03, 2010 | 58.60 | 58.60 | 58.05 | 58.30 | 100 | -0.70(-1.19%) |
Feb 02, 2010 | 58.25 | 59.85 | 57.05 | 59.00 | 1,395 | -0.05(-0.08%) |
Feb 01, 2010 | 60.00 | 60.00 | 56.50 | 59.05 | 6,087 | -0.95(-1.58%) |
Jan 29, 2010 | 63.48 | 63.58 | 60.00 | 60.00 | 2,639 | -1.80(-2.91%) |
Jan 28, 2010 | 62.30 | 63.80 | 60.90 | 61.80 | 2,620 | -0.90(-1.44%) |
Jan 27, 2010 | 60.35 | 64.64 | 60.35 | 62.70 | 2,032 | +1.36(+2.21%) |
Jan 26, 2010 | 58.45 | 63.65 | 56.65 | 61.34 | 8,959 | +1.45(+2.41%) |
Jan 25, 2010 | 61.00 | 63.15 | 59.90 | 59.90 | 8,297 | +0.15(+0.25%) |
Jan 22, 2010 | 56.55 | 62.05 | 56.55 | 59.75 | 12,382 | +2.15(+3.73%) |
Jan 21, 2010 | 60.30 | 61.00 | 57.50 | 57.60 | 11,318 | -3.40(-5.57%) |
Jan 20, 2010 | 65.95 | 65.95 | 59.25 | 61.00 | 22,233 | -4.55(-6.94%) |
Jan 19, 2010 | 68.50 | 69.24 | 64.85 | 65.55 | 8,999 | -3.95(-5.68%) |
Jan 15, 2010 | 72.00 | 69.50 | 69.50 | 69.50 | 5,060 | -3.22(-4.43%) |
Jan 14, 2010 | 70.55 | 74.10 | 70.45 | 72.72 | 6,518 | +2.27(+3.22%) |
Jan 13, 2010 | 69.85 | 71.50 | 68.25 | 70.45 | 5,710 | +1.70(+2.47%) |
Jan 12, 2010 | 74.10 | 74.10 | 67.50 | 68.75 | 20,188 | -5.90(-7.90%) |
Jan 11, 2010 | 65.30 | 74.90 | 65.30 | 74.65 | 29,966 | +9.35(+14.32%) |
Jan 08, 2010 | 64.75 | 66.25 | 64.55 | 65.30 | 4,195 | +0.80(+1.24%) |
Jan 07, 2010 | 65.00 | 65.94 | 64.50 | 64.50 | 3,867 | -0.50(-0.77%) |
Jan 06, 2010 | 66.00 | 66.50 | 65.00 | 65.00 | 7,713 | -0.45(-0.69%) |
Jan 05, 2010 | 59.90 | 66.50 | 59.60 | 65.45 | 27,002 | +5.89(+9.88%) |
Jan 04, 2010 | 59.75 | 59.90 | 59.50 | 59.56 | 2,101 | +0.56(+0.96%) |
Dec 31, 2009 | 59.35 | 59.00 | 59.00 | 59.00 | 2,700 | -0.20(-0.34%) |
Dec 30, 2009 | 59.30 | 59.65 | 58.40 | 59.20 | 5,969 | +0.60(+1.02%) |
Dec 29, 2009 | 59.55 | 59.55 | 58.45 | 58.60 | 4,361 | +0.15(+0.26%) |
Dec 28, 2009 | 57.55 | 59.65 | 57.55 | 58.45 | 3,426 | +0.70(+1.21%) |
Dec 24, 2009 | 57.50 | 59.35 | 57.50 | 57.75 | 674 | -0.75(-1.28%) |
Dec 23, 2009 | 59.25 | 59.50 | 58.50 | 58.50 | 4,141 | -0.10(-0.17%) |
Dec 22, 2009 | 57.25 | 59.00 | 56.90 | 58.60 | 4,182 | +0.75(+1.30%) |
Dec 21, 2009 | 56.40 | 57.85 | 56.00 | 57.85 | 7,014 | +2.30(+4.14%) |
Dec 18, 2009 | 56.50 | 56.50 | 55.20 | 55.55 | 1,952 | -1.30(-2.29%) |
Dec 17, 2009 | 55.92 | 57.25 | 55.15 | 56.85 | 4,947 | +1.15(+2.07%) |
Dec 16, 2009 | 55.70 | 56.74 | 54.98 | 55.70 | 2,393 | +1.30(+2.39%) |
Dec 15, 2009 | 57.35 | 57.35 | 54.40 | 54.40 | 3,124 | -2.60(-4.56%) |
Dec 14, 2009 | 56.60 | 57.50 | 53.50 | 57.00 | 7,576 | +3.45(+6.44%) |
Dec 11, 2009 | 54.30 | 54.80 | 53.55 | 53.55 | 704 | -0.65(-1.20%) |
Dec 10, 2009 | 54.05 | 55.00 | 53.30 | 54.20 | 1,281 | +0.30(+0.56%) |
Dec 09, 2009 | 53.05 | 55.00 | 53.05 | 53.90 | 1,205 | -1.09(-1.99%) |
Dec 08, 2009 | 56.00 | 56.00 | 53.20 | 54.99 | 786 | -1.01(-1.80%) |
Dec 07, 2009 | 56.40 | 56.40 | 53.45 | 56.00 | 1,401 | -0.70(-1.23%) |
Dec 04, 2009 | 54.25 | 57.74 | 52.50 | 56.70 | 7,200 | +0.30(+0.53%) |
Dec 03, 2009 | 56.65 | 59.75 | 55.30 | 56.40 | 9,821 | -0.15(-0.27%) |
Dec 02, 2009 | 52.50 | 57.00 | 52.05 | 56.55 | 13,807 | +4.05(+7.71%) |