Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 45.54 | 46.08 | 45.16 | 45.92 | 110,348 | +0.86(+1.91%) |
Feb 25, 2010 | 43.75 | 45.33 | 43.66 | 45.06 | 222,720 | +0.81(+1.83%) |
Feb 24, 2010 | 44.19 | 44.93 | 44.05 | 44.25 | 144,428 | -0.43(-0.96%) |
Feb 23, 2010 | 45.47 | 45.51 | 44.55 | 44.68 | 163,608 | -1.04(-2.27%) |
Feb 22, 2010 | 46.34 | 46.45 | 45.37 | 45.72 | 130,502 | -0.35(-0.76%) |
Feb 19, 2010 | 45.88 | 46.76 | 45.49 | 46.07 | 213,319 | -0.36(-0.78%) |
Feb 18, 2010 | 46.15 | 46.58 | 45.80 | 46.43 | 253,985 | +0.57(+1.24%) |
Feb 17, 2010 | 46.27 | 46.51 | 45.55 | 45.86 | 199,175 | -0.28(-0.61%) |
Feb 16, 2010 | 46.03 | 46.36 | 45.75 | 46.14 | 238,344 | +2.05(+4.65%) |
Feb 12, 2010 | 43.33 | 44.09 | 44.09 | 44.09 | 175,700 | -0.13(-0.29%) |
Feb 11, 2010 | 42.87 | 44.50 | 42.75 | 44.22 | 405,621 | +1.68(+3.95%) |
Feb 10, 2010 | 42.57 | 42.84 | 41.74 | 42.54 | 211,279 | -0.29(-0.68%) |
Feb 09, 2010 | 42.64 | 43.33 | 42.38 | 42.83 | 183,374 | +1.12(+2.69%) |
Feb 08, 2010 | 41.99 | 42.55 | 41.63 | 41.71 | 136,110 | -0.43(-1.02%) |
Feb 05, 2010 | 41.40 | 42.17 | 40.30 | 42.14 | 515,051 | +0.17(+0.41%) |
Feb 04, 2010 | 43.93 | 43.96 | 41.46 | 41.97 | 820,985 | -3.59(-7.88%) |
Feb 03, 2010 | 45.90 | 46.21 | 45.35 | 45.56 | 87,807 | -0.42(-0.91%) |
Feb 02, 2010 | 45.97 | 46.34 | 45.54 | 45.98 | 156,791 | +0.66(+1.46%) |
Feb 01, 2010 | 43.91 | 45.39 | 43.67 | 45.32 | 168,286 | +1.95(+4.50%) |
Jan 29, 2010 | 43.24 | 43.59 | 42.78 | 43.37 | 166,009 | -0.41(-0.94%) |
Jan 28, 2010 | 44.32 | 44.32 | 42.73 | 43.78 | 254,137 | -0.06(-0.14%) |
Jan 27, 2010 | 44.65 | 44.82 | 43.52 | 43.84 | 233,590 | -0.81(-1.81%) |
Jan 26, 2010 | 44.11 | 45.02 | 44.03 | 44.65 | 149,889 | +0.00(+0.00%) |
Jan 25, 2010 | 44.58 | 44.79 | 44.28 | 44.65 | 116,481 | +0.25(+0.56%) |
Jan 22, 2010 | 44.18 | 44.74 | 43.39 | 44.40 | 353,332 | -0.14(-0.31%) |
Jan 21, 2010 | 45.47 | 45.71 | 43.91 | 44.54 | 427,976 | -1.29(-2.81%) |
Jan 20, 2010 | 46.78 | 46.78 | 45.47 | 45.83 | 377,747 | -2.28(-4.74%) |
Jan 19, 2010 | 47.60 | 48.25 | 47.50 | 48.11 | 146,102 | +0.58(+1.22%) |
Jan 15, 2010 | 47.89 | 47.53 | 47.53 | 47.53 | 164,400 | -1.01(-2.08%) |
Jan 14, 2010 | 48.11 | 48.77 | 47.49 | 48.54 | 171,056 | +0.44(+0.91%) |
Jan 13, 2010 | 47.55 | 48.12 | 46.41 | 48.10 | 306,764 | +0.87(+1.84%) |
Jan 12, 2010 | 48.84 | 49.45 | 46.91 | 47.23 | 338,254 | -2.08(-4.22%) |
Jan 11, 2010 | 49.71 | 49.89 | 49.04 | 49.31 | 253,911 | +1.29(+2.69%) |
Jan 08, 2010 | 48.17 | 48.22 | 47.08 | 48.02 | 233,354 | +0.51(+1.07%) |
Jan 07, 2010 | 47.80 | 47.94 | 47.45 | 47.51 | 179,709 | -0.62(-1.29%) |
Jan 06, 2010 | 47.45 | 48.37 | 47.25 | 48.13 | 445,241 | +1.50(+3.22%) |
Jan 05, 2010 | 46.79 | 47.21 | 46.24 | 46.63 | 167,926 | -0.08(-0.17%) |
Jan 04, 2010 | 46.72 | 46.98 | 46.32 | 46.71 | 215,434 | +2.03(+4.54%) |
Dec 31, 2009 | 45.21 | 44.68 | 44.68 | 44.68 | 115,100 | +0.28(+0.63%) |
Dec 30, 2009 | 44.16 | 44.77 | 43.97 | 44.40 | 192,789 | -0.42(-0.94%) |
Dec 29, 2009 | 45.64 | 45.68 | 44.82 | 44.82 | 166,630 | -0.93(-2.03%) |
Dec 28, 2009 | 45.83 | 45.92 | 45.28 | 45.75 | 125,434 | +0.18(+0.39%) |
Dec 24, 2009 | 45.15 | 45.57 | 45.10 | 45.57 | 235,609 | +1.41(+3.19%) |
Dec 23, 2009 | 44.15 | 44.80 | 43.87 | 44.16 | 255,609 | +0.39(+0.89%) |
Dec 22, 2009 | 44.29 | 44.51 | 43.10 | 43.77 | 523,623 | -0.70(-1.57%) |
Dec 21, 2009 | 46.33 | 46.38 | 44.35 | 44.47 | 394,906 | -1.68(-3.64%) |
Dec 18, 2009 | 45.30 | 46.58 | 44.90 | 46.15 | 457,993 | +1.32(+2.94%) |
Dec 17, 2009 | 46.54 | 46.96 | 40.68 | 44.83 | 717,521 | -3.53(-7.30%) |
Dec 16, 2009 | 47.75 | 48.68 | 47.66 | 48.36 | 406,725 | +1.11(+2.35%) |
Dec 15, 2009 | 47.02 | 47.53 | 46.55 | 47.25 | 203,784 | -0.03(-0.06%) |
Dec 14, 2009 | 47.23 | 47.47 | 47.01 | 47.28 | 241,625 | +0.78(+1.68%) |
Dec 11, 2009 | 47.60 | 47.77 | 46.00 | 46.50 | 504,774 | -1.35(-2.82%) |
Dec 10, 2009 | 47.67 | 47.92 | 47.13 | 47.85 | 198,287 | +0.09(+0.19%) |
Dec 09, 2009 | 48.42 | 49.20 | 46.55 | 47.76 | 542,996 | -0.13(-0.27%) |
Dec 08, 2009 | 49.47 | 49.75 | 47.27 | 47.89 | 594,161 | -1.91(-3.84%) |
Dec 07, 2009 | 48.50 | 50.72 | 48.33 | 49.80 | 771,691 | -0.70(-1.39%) |
Dec 04, 2009 | 53.50 | 53.65 | 49.23 | 50.50 | 1,338,346 | -4.52(-8.22%) |
Dec 03, 2009 | 54.90 | 55.75 | 54.38 | 55.02 | 765,113 | -0.41(-0.74%) |
Dec 02, 2009 | 55.08 | 55.48 | 54.66 | 55.43 | 628,715 | +1.62(+3.01%) |