Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 56.75 | 57.90 | 56.75 | 57.25 | 2,000 | +0.75(+1.33%) |
Feb 25, 2010 | 55.75 | 56.50 | 55.75 | 56.50 | 1,400 | +1.00(+1.80%) |
Feb 24, 2010 | 55.50 | 56.50 | 55.50 | 55.50 | 400 | +0.44(+0.80%) |
Feb 23, 2010 | 55.00 | 55.41 | 54.90 | 55.06 | 1,600 | +0.82(+1.51%) |
Feb 22, 2010 | 53.50 | 54.24 | 52.60 | 54.24 | 1,750 | +0.74(+1.38%) |
Feb 19, 2010 | 53.00 | 53.63 | 53.00 | 53.50 | 800 | +0.70(+1.33%) |
Feb 18, 2010 | 52.97 | 53.00 | 52.11 | 52.80 | 1,796 | +0.80(+1.54%) |
Feb 17, 2010 | 52.44 | 54.05 | 51.75 | 52.00 | 2,440 | +0.75(+1.46%) |
Feb 16, 2010 | 50.96 | 52.80 | 50.00 | 51.25 | 5,280 | +1.45(+2.91%) |
Feb 12, 2010 | 51.46 | 49.80 | 49.80 | 49.80 | 3,000 | -0.21(-0.42%) |
Feb 11, 2010 | 52.00 | 52.50 | 48.61 | 50.01 | 4,425 | -2.15(-4.12%) |
Feb 10, 2010 | 51.95 | 53.00 | 51.95 | 52.16 | 1,600 | +0.16(+0.31%) |
Feb 09, 2010 | 52.14 | 52.93 | 50.05 | 52.00 | 11,066 | -0.11(-0.21%) |
Feb 08, 2010 | 53.50 | 53.66 | 52.11 | 52.11 | 1,765 | -1.14(-2.14%) |
Feb 05, 2010 | 54.97 | 54.97 | 53.05 | 53.25 | 2,100 | -2.00(-3.62%) |
Feb 04, 2010 | 55.27 | 55.82 | 54.12 | 55.25 | 7,178 | -0.63(-1.13%) |
Feb 03, 2010 | 57.19 | 57.19 | 55.49 | 55.88 | 1,400 | -1.12(-1.96%) |
Feb 02, 2010 | 55.25 | 57.00 | 55.25 | 57.00 | 2,485 | +2.00(+3.64%) |
Feb 01, 2010 | 54.17 | 56.50 | 54.10 | 55.00 | 2,848 | +0.75(+1.38%) |
Jan 29, 2010 | 55.62 | 55.62 | 54.05 | 54.25 | 3,600 | -2.00(-3.56%) |
Jan 28, 2010 | 58.50 | 58.50 | 55.98 | 56.25 | 3,746 | -2.15(-3.68%) |
Jan 27, 2010 | 59.50 | 59.50 | 58.25 | 58.40 | 1,400 | -1.35(-2.26%) |
Jan 26, 2010 | 60.63 | 60.99 | 59.75 | 59.75 | 1,900 | -1.10(-1.81%) |
Jan 25, 2010 | 62.51 | 64.00 | 60.08 | 60.85 | 4,448 | -1.94(-3.09%) |
Jan 22, 2010 | 63.30 | 64.00 | 62.13 | 62.79 | 2,070 | -0.76(-1.20%) |
Jan 21, 2010 | 65.99 | 65.99 | 62.00 | 63.55 | 4,180 | -2.45(-3.71%) |
Jan 20, 2010 | 63.50 | 66.00 | 63.50 | 66.00 | 3,562 | +2.00(+3.12%) |
Jan 19, 2010 | 62.99 | 64.00 | 62.00 | 64.00 | 4,400 | +2.80(+4.58%) |
Jan 15, 2010 | 60.35 | 61.20 | 61.20 | 61.20 | 500 | +0.00(+0.00%) |
Jan 14, 2010 | 61.95 | 61.95 | 60.00 | 61.20 | 1,250 | -0.80(-1.29%) |
Jan 13, 2010 | 60.97 | 62.00 | 59.50 | 62.00 | 2,919 | +1.00(+1.64%) |
Jan 12, 2010 | 61.39 | 63.25 | 59.05 | 61.00 | 2,160 | -0.50(-0.81%) |
Jan 11, 2010 | 60.00 | 67.40 | 60.00 | 61.50 | 3,628 | +2.50(+4.24%) |
Jan 08, 2010 | 57.30 | 59.92 | 53.05 | 59.00 | 12,702 | +1.91(+3.35%) |
Jan 07, 2010 | 61.77 | 61.77 | 57.03 | 57.09 | 4,900 | -4.46(-7.25%) |
Jan 06, 2010 | 62.37 | 62.60 | 61.00 | 61.55 | 2,500 | -0.70(-1.12%) |
Jan 05, 2010 | 64.79 | 66.25 | 60.51 | 62.25 | 6,731 | -2.78(-4.27%) |
Jan 04, 2010 | 66.43 | 66.43 | 64.10 | 65.03 | 3,421 | -0.96(-1.46%) |
Dec 31, 2009 | 68.06 | 65.99 | 65.99 | 65.99 | 2,600 | -1.61(-2.38%) |
Dec 30, 2009 | 68.24 | 68.24 | 67.60 | 67.60 | 550 | -0.90(-1.31%) |
Dec 29, 2009 | 67.61 | 68.50 | 67.61 | 68.50 | 770 | +0.50(+0.74%) |
Dec 28, 2009 | 68.31 | 68.34 | 68.00 | 68.00 | 500 | -0.14(-0.20%) |
Dec 24, 2009 | 67.59 | 68.60 | 67.50 | 68.14 | 1,000 | -0.35(-0.52%) |
Dec 23, 2009 | 70.90 | 70.90 | 67.00 | 68.49 | 4,825 | -2.41(-3.40%) |
Dec 22, 2009 | 72.20 | 72.20 | 70.90 | 70.90 | 2,880 | -2.60(-3.54%) |
Dec 21, 2009 | 72.50 | 73.50 | 72.50 | 73.50 | 200 | +0.15(+0.20%) |
Dec 18, 2009 | 71.38 | 73.35 | 71.38 | 73.35 | 700 | -0.13(-0.18%) |
Dec 17, 2009 | 75.01 | 75.01 | 72.04 | 73.48 | 1,500 | -2.75(-3.61%) |
Dec 16, 2009 | 76.23 | 76.23 | 76.23 | 76.23 | 100 | +0.10(+0.13%) |
Dec 15, 2009 | 76.44 | 77.25 | 76.13 | 76.13 | 1,100 | -0.68(-0.88%) |
Dec 14, 2009 | 75.25 | 76.81 | 74.89 | 76.81 | 485 | +1.31(+1.73%) |
Dec 11, 2009 | 75.18 | 76.50 | 74.54 | 75.50 | 2,200 | -0.50(-0.66%) |
Dec 10, 2009 | 73.56 | 76.00 | 73.56 | 76.00 | 1,500 | +3.00(+4.11%) |
Dec 09, 2009 | 75.40 | 75.40 | 73.00 | 73.00 | 3,400 | -2.50(-3.31%) |
Dec 08, 2009 | 76.83 | 78.00 | 75.30 | 75.50 | 1,200 | -2.30(-2.96%) |
Dec 07, 2009 | 77.47 | 77.80 | 77.47 | 77.80 | 300 | -0.20(-0.26%) |
Dec 04, 2009 | 77.84 | 78.40 | 77.50 | 78.00 | 1,737 | +1.05(+1.36%) |
Dec 03, 2009 | 76.95 | 76.95 | 76.95 | 76.95 | 800 | -0.02(-0.02%) |
Dec 02, 2009 | 75.58 | 76.97 | 75.58 | 76.97 | 800 | -0.03(-0.04%) |