Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 50.96 | 51.58 | 50.71 | 51.52 | 559,075 | +0.49(+0.97%) |
Feb 25, 2010 | 50.46 | 51.03 | 50.33 | 51.03 | 155,205 | +0.02(+0.04%) |
Feb 24, 2010 | 50.97 | 51.01 | 50.65 | 51.01 | 203,175 | +0.05(+0.09%) |
Feb 23, 2010 | 52.11 | 52.12 | 50.59 | 50.96 | 331,587 | -1.15(-2.20%) |
Feb 22, 2010 | 52.07 | 52.61 | 51.73 | 52.11 | 459,286 | +0.04(+0.08%) |
Feb 19, 2010 | 51.64 | 52.12 | 51.51 | 52.07 | 100,912 | -0.03(-0.06%) |
Feb 18, 2010 | 51.36 | 52.15 | 51.36 | 52.10 | 260,571 | +0.55(+1.08%) |
Feb 17, 2010 | 51.35 | 51.77 | 51.22 | 51.55 | 153,553 | +0.20(+0.40%) |
Feb 16, 2010 | 51.13 | 51.49 | 51.09 | 51.35 | 337,785 | +0.90(+1.79%) |
Feb 12, 2010 | 50.53 | 50.44 | 50.44 | 50.44 | 207,212 | +0.07(+0.13%) |
Feb 11, 2010 | 49.00 | 50.53 | 49.00 | 50.38 | 284,564 | +1.46(+2.98%) |
Feb 10, 2010 | 49.00 | 49.28 | 48.51 | 48.92 | 178,939 | +0.21(+0.43%) |
Feb 09, 2010 | 48.89 | 49.15 | 47.97 | 48.71 | 430,770 | +0.67(+1.40%) |
Feb 08, 2010 | 48.59 | 48.92 | 48.01 | 48.03 | 228,231 | -0.76(-1.55%) |
Feb 05, 2010 | 49.89 | 50.02 | 48.19 | 48.79 | 516,054 | -1.37(-2.74%) |
Feb 04, 2010 | 51.58 | 51.58 | 50.12 | 50.16 | 261,414 | -1.69(-3.26%) |
Feb 03, 2010 | 51.71 | 53.69 | 51.71 | 51.85 | 638,420 | +0.69(+1.35%) |
Feb 02, 2010 | 49.82 | 51.22 | 49.82 | 51.16 | 416,241 | +1.52(+3.07%) |
Feb 01, 2010 | 49.68 | 49.85 | 49.30 | 49.64 | 244,581 | +0.40(+0.82%) |
Jan 29, 2010 | 49.19 | 50.01 | 48.63 | 49.23 | 814,444 | +0.36(+0.73%) |
Jan 28, 2010 | 48.81 | 49.35 | 48.59 | 48.88 | 308,833 | +0.11(+0.22%) |
Jan 27, 2010 | 48.35 | 49.00 | 48.13 | 48.77 | 287,565 | +0.49(+1.02%) |
Jan 26, 2010 | 48.11 | 48.97 | 47.78 | 48.28 | 456,860 | +0.11(+0.22%) |
Jan 25, 2010 | 47.50 | 48.27 | 47.50 | 48.17 | 386,989 | +0.77(+1.63%) |
Jan 22, 2010 | 48.31 | 48.31 | 46.73 | 47.40 | 232,360 | -1.01(-2.09%) |
Jan 21, 2010 | 48.93 | 49.35 | 48.19 | 48.41 | 474,248 | -0.38(-0.78%) |
Jan 20, 2010 | 49.84 | 50.34 | 48.39 | 48.79 | 471,377 | -1.26(-2.52%) |
Jan 19, 2010 | 49.80 | 50.24 | 49.80 | 50.05 | 295,952 | +0.57(+1.16%) |
Jan 15, 2010 | 50.05 | 49.48 | 49.48 | 49.48 | 324,384 | -0.55(-1.11%) |
Jan 14, 2010 | 50.42 | 50.63 | 49.97 | 50.03 | 414,639 | -0.13(-0.26%) |
Jan 13, 2010 | 50.21 | 50.52 | 50.03 | 50.16 | 217,934 | +0.34(+0.68%) |
Jan 12, 2010 | 50.69 | 51.44 | 49.72 | 49.83 | 195,964 | -1.37(-2.67%) |
Jan 11, 2010 | 51.91 | 52.30 | 50.95 | 51.19 | 168,087 | -0.66(-1.27%) |
Jan 08, 2010 | 51.54 | 51.93 | 51.47 | 51.85 | 104,180 | +0.32(+0.63%) |
Jan 07, 2010 | 51.23 | 51.76 | 51.23 | 51.53 | 253,144 | +0.28(+0.54%) |
Jan 06, 2010 | 51.32 | 51.59 | 51.16 | 51.25 | 144,731 | -0.26(-0.51%) |
Jan 05, 2010 | 51.29 | 51.77 | 51.17 | 51.52 | 131,466 | +0.30(+0.59%) |
Jan 04, 2010 | 51.15 | 51.37 | 51.00 | 51.21 | 196,378 | +0.40(+0.79%) |
Dec 31, 2009 | 50.42 | 50.81 | 50.81 | 50.81 | 167,346 | +0.34(+0.68%) |
Dec 30, 2009 | 50.47 | 50.65 | 50.28 | 50.47 | 155,560 | +0.09(+0.18%) |
Dec 29, 2009 | 50.43 | 50.80 | 50.03 | 50.38 | 448,022 | +0.35(+0.70%) |
Dec 28, 2009 | 49.81 | 50.05 | 49.64 | 50.03 | 195,115 | +0.20(+0.41%) |
Dec 24, 2009 | 49.39 | 49.82 | 49.23 | 49.82 | 49,659 | +0.33(+0.67%) |
Dec 23, 2009 | 48.98 | 49.58 | 48.86 | 49.49 | 358,266 | +0.68(+1.39%) |
Dec 22, 2009 | 48.73 | 49.08 | 48.55 | 48.81 | 388,139 | +0.36(+0.75%) |
Dec 21, 2009 | 48.66 | 49.33 | 48.43 | 48.45 | 327,163 | +0.09(+0.18%) |
Dec 18, 2009 | 48.42 | 48.59 | 48.03 | 48.36 | 259,390 | -0.08(-0.16%) |
Dec 17, 2009 | 48.54 | 48.71 | 48.23 | 48.44 | 481,420 | -0.80(-1.62%) |
Dec 16, 2009 | 49.63 | 49.89 | 49.08 | 49.24 | 296,743 | -0.59(-1.19%) |
Dec 15, 2009 | 49.58 | 49.87 | 49.45 | 49.83 | 308,809 | -0.20(-0.40%) |
Dec 14, 2009 | 49.68 | 50.13 | 49.62 | 50.03 | 385,123 | +0.41(+0.82%) |
Dec 11, 2009 | 49.32 | 49.68 | 49.08 | 49.62 | 229,973 | +0.59(+1.20%) |
Dec 10, 2009 | 49.76 | 49.88 | 48.84 | 49.04 | 344,835 | -0.67(-1.34%) |
Dec 09, 2009 | 49.20 | 49.70 | 49.08 | 49.70 | 471,541 | +0.26(+0.53%) |
Dec 08, 2009 | 49.91 | 49.91 | 49.19 | 49.44 | 266,187 | -0.54(-1.08%) |
Dec 07, 2009 | 49.31 | 50.05 | 49.29 | 49.98 | 439,068 | +0.83(+1.69%) |
Dec 04, 2009 | 49.27 | 49.91 | 48.97 | 49.15 | 996,706 | +0.43(+0.88%) |
Dec 03, 2009 | 49.19 | 49.69 | 48.52 | 48.72 | 1,049,528 | +0.10(+0.20%) |
Dec 02, 2009 | 48.22 | 48.98 | 48.06 | 48.62 | 566,295 | +0.69(+1.45%) |