Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.95 | 52.68 | 51.95 | 52.38 | 7,787 | +0.67(+1.29%) |
Feb 25, 2010 | 51.53 | 51.75 | 51.52 | 51.71 | 1,260 | +0.55(+1.07%) |
Feb 24, 2010 | 51.01 | 51.28 | 51.01 | 51.16 | 17,014 | +0.20(+0.40%) |
Feb 23, 2010 | 49.90 | 51.04 | 49.90 | 50.96 | 8,934 | +1.24(+2.49%) |
Feb 22, 2010 | 49.51 | 49.72 | 49.51 | 49.72 | 500 | -0.30(-0.60%) |
Feb 19, 2010 | 49.70 | 50.02 | 49.69 | 50.02 | 2,533 | +0.54(+1.09%) |
Feb 18, 2010 | 49.49 | 49.71 | 48.85 | 49.48 | 3,965 | -0.75(-1.49%) |
Feb 17, 2010 | 50.10 | 50.23 | 50.10 | 50.23 | 773 | -0.79(-1.54%) |
Feb 16, 2010 | 50.87 | 51.02 | 50.87 | 51.02 | 266 | +0.21(+0.41%) |
Feb 12, 2010 | 50.81 | 50.81 | 50.81 | 50.81 | 133 | +0.19(+0.37%) |
Feb 11, 2010 | 50.90 | 50.97 | 50.32 | 50.62 | 4,932 | -0.61(-1.20%) |
Feb 10, 2010 | 52.18 | 52.18 | 50.93 | 51.24 | 24,995 | -0.67(-1.29%) |
Feb 09, 2010 | 52.72 | 52.73 | 51.91 | 51.91 | 7,734 | -0.83(-1.58%) |
Feb 08, 2010 | 52.73 | 52.74 | 52.73 | 52.74 | 800 | +0.48(+0.92%) |
Feb 05, 2010 | 52.26 | 52.26 | 52.26 | 52.26 | 1,333 | -0.43(-0.81%) |
Feb 04, 2010 | 52.34 | 52.69 | 52.34 | 52.69 | 4,934 | +1.43(+2.79%) |
Feb 03, 2010 | 51.85 | 51.85 | 51.25 | 51.25 | 2,200 | -1.06(-2.02%) |
Feb 02, 2010 | 52.21 | 52.36 | 52.21 | 52.31 | 2,667 | +0.18(+0.34%) |
Feb 01, 2010 | 52.59 | 52.59 | 52.04 | 52.13 | 10,024 | -0.37(-0.70%) |
Jan 29, 2010 | 52.50 | 52.50 | 52.50 | 52.50 | 133 | +0.79(+1.52%) |
Jan 28, 2010 | 51.71 | 51.71 | 51.71 | 51.71 | 666 | -0.49(-0.95%) |
Jan 27, 2010 | 52.47 | 52.47 | 52.21 | 52.21 | 660 | -0.02(-0.04%) |
Jan 26, 2010 | 52.78 | 52.78 | 52.23 | 52.23 | 4,167 | -0.18(-0.35%) |
Jan 25, 2010 | 52.24 | 52.41 | 52.24 | 52.41 | 600 | -0.59(-1.10%) |
Jan 22, 2010 | 53.00 | 53.17 | 52.72 | 52.99 | 960 | -0.07(-0.13%) |
Jan 21, 2010 | 52.75 | 53.21 | 52.75 | 53.06 | 6,767 | +0.41(+0.78%) |
Jan 20, 2010 | 52.39 | 52.65 | 52.37 | 52.65 | 3,933 | +0.94(+1.81%) |
Jan 19, 2010 | 51.71 | 51.71 | 51.71 | 51.71 | 286 | -0.22(-0.42%) |
Jan 15, 2010 | 51.85 | 51.93 | 51.93 | 51.93 | 2,267 | +0.77(+1.51%) |
Jan 14, 2010 | 50.40 | 51.16 | 50.31 | 51.16 | 4,267 | +0.11(+0.22%) |
Jan 12, 2010 | 51.04 | 51.04 | 51.04 | 51.04 | 0 | +1.09(+2.19%) |
Jan 11, 2010 | 50.02 | 50.07 | 49.93 | 49.95 | 11,201 | -0.42(-0.83%) |
Jan 08, 2010 | 50.50 | 50.50 | 49.91 | 50.37 | 1,866 | -0.34(-0.68%) |
Jan 07, 2010 | 50.62 | 50.71 | 50.62 | 50.71 | 1,466 | +0.02(+0.04%) |
Jan 06, 2010 | 50.69 | 50.69 | 50.69 | 50.69 | 1,333 | -1.37(-2.64%) |
Jan 05, 2010 | 51.59 | 52.06 | 51.59 | 52.06 | 3,572 | +0.58(+1.14%) |
Jan 04, 2010 | 51.51 | 51.51 | 51.48 | 51.48 | 800 | -0.04(-0.07%) |
Dec 31, 2009 | 51.32 | 51.52 | 51.52 | 51.52 | 21,203 | -0.31(-0.59%) |
Dec 30, 2009 | 51.70 | 51.82 | 51.46 | 51.82 | 4,294 | +0.82(+1.60%) |
Dec 29, 2009 | 50.84 | 51.01 | 50.51 | 51.01 | 15,869 | +0.51(+1.01%) |
Dec 28, 2009 | 50.74 | 50.74 | 50.50 | 50.50 | 720 | -0.82(-1.59%) |
Dec 24, 2009 | 51.79 | 51.79 | 51.31 | 51.31 | 4,300 | -1.24(-2.35%) |
Dec 23, 2009 | 52.49 | 52.55 | 52.49 | 52.55 | 2,800 | +0.76(+1.47%) |
Dec 22, 2009 | 51.70 | 51.86 | 51.49 | 51.79 | 7,001 | -0.50(-0.96%) |
Dec 21, 2009 | 52.84 | 52.84 | 52.29 | 52.29 | 2,733 | -1.27(-2.38%) |
Dec 18, 2009 | 54.31 | 54.31 | 53.56 | 53.56 | 7,867 | -0.58(-1.06%) |
Dec 17, 2009 | 53.45 | 54.14 | 53.29 | 54.14 | 9,734 | +1.66(+3.17%) |
Dec 16, 2009 | 53.14 | 53.15 | 52.48 | 52.48 | 17,736 | -1.01(-1.89%) |
Dec 14, 2009 | 53.49 | 53.49 | 53.49 | 53.49 | 2,000 | +0.50(+0.95%) |
Dec 11, 2009 | 52.99 | 52.99 | 52.99 | 52.99 | 666 | -1.57(-2.87%) |
Dec 07, 2009 | 54.55 | 54.55 | 54.55 | 54.55 | 0 | +0.05(+0.10%) |
Dec 04, 2009 | 54.31 | 54.54 | 54.23 | 54.50 | 30,938 | -2.47(-4.33%) |