Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.94 | 48.54 | 47.62 | 48.05 | 515,907 | -0.06(-0.13%) |
Mar 30, 2010 | 48.78 | 48.78 | 47.96 | 48.11 | 536,458 | -0.54(-1.11%) |
Mar 29, 2010 | 48.68 | 48.92 | 48.57 | 48.65 | 320,416 | +0.04(+0.09%) |
Mar 26, 2010 | 47.93 | 48.92 | 47.86 | 48.61 | 883,859 | +0.74(+1.54%) |
Mar 25, 2010 | 48.75 | 48.90 | 47.85 | 47.87 | 699,623 | -0.74(-1.52%) |
Mar 24, 2010 | 48.87 | 48.87 | 48.26 | 48.61 | 788,103 | -0.47(-0.95%) |
Mar 23, 2010 | 48.84 | 49.09 | 48.45 | 49.08 | 710,174 | +0.33(+0.68%) |
Mar 22, 2010 | 48.60 | 49.01 | 48.31 | 48.74 | 647,849 | -0.05(-0.09%) |
Mar 19, 2010 | 48.75 | 49.03 | 48.47 | 48.79 | 1,170,469 | -0.10(-0.20%) |
Mar 18, 2010 | 48.57 | 49.41 | 48.57 | 48.89 | 628,687 | -0.45(-0.91%) |
Mar 17, 2010 | 49.09 | 49.50 | 48.88 | 49.34 | 521,197 | +0.30(+0.61%) |
Mar 16, 2010 | 48.93 | 49.11 | 48.74 | 49.04 | 408,666 | +0.21(+0.42%) |
Mar 15, 2010 | 48.51 | 48.85 | 48.46 | 48.84 | 398,512 | -0.18(-0.37%) |
Mar 12, 2010 | 49.05 | 49.29 | 48.89 | 49.02 | 487,398 | -0.02(-0.04%) |
Mar 11, 2010 | 49.41 | 49.41 | 48.57 | 49.03 | 440,959 | +0.31(+0.63%) |
Mar 10, 2010 | 48.47 | 48.96 | 48.13 | 48.73 | 639,874 | +0.08(+0.17%) |
Mar 09, 2010 | 48.75 | 49.13 | 48.36 | 48.65 | 748,769 | -0.33(-0.68%) |
Mar 08, 2010 | 49.43 | 49.63 | 48.74 | 48.98 | 656,994 | -0.44(-0.89%) |
Mar 05, 2010 | 49.33 | 49.47 | 49.02 | 49.42 | 586,841 | +0.41(+0.83%) |
Mar 04, 2010 | 49.14 | 49.35 | 48.64 | 49.02 | 803,767 | -0.13(-0.26%) |
Mar 03, 2010 | 48.88 | 49.48 | 48.79 | 49.14 | 731,074 | +0.36(+0.74%) |
Mar 02, 2010 | 49.20 | 49.36 | 48.74 | 48.78 | 834,799 | -0.37(-0.75%) |
Mar 01, 2010 | 48.89 | 49.41 | 48.48 | 49.15 | 729,332 | +0.50(+1.04%) |
Feb 26, 2010 | 48.38 | 48.86 | 48.01 | 48.65 | 1,285,018 | +0.82(+1.71%) |
Feb 25, 2010 | 46.99 | 47.99 | 46.72 | 47.83 | 958,331 | +0.19(+0.40%) |
Feb 24, 2010 | 47.15 | 47.86 | 47.13 | 47.64 | 647,004 | +0.64(+1.36%) |
Feb 23, 2010 | 47.20 | 47.53 | 46.92 | 47.00 | 972,810 | -0.33(-0.70%) |
Feb 22, 2010 | 47.29 | 47.58 | 46.78 | 47.33 | 714,209 | +0.04(+0.10%) |
Feb 19, 2010 | 47.32 | 47.73 | 47.23 | 47.29 | 788,321 | -0.23(-0.49%) |
Feb 18, 2010 | 46.81 | 47.74 | 46.81 | 47.52 | 779,547 | +0.66(+1.42%) |
Feb 17, 2010 | 47.08 | 47.56 | 46.56 | 46.86 | 843,678 | +0.10(+0.21%) |
Feb 16, 2010 | 46.44 | 46.87 | 46.31 | 46.76 | 1,004,573 | +0.58(+1.26%) |
Feb 12, 2010 | 45.41 | 46.17 | 46.17 | 46.17 | 1,923,011 | +0.31(+0.67%) |
Feb 11, 2010 | 45.09 | 46.05 | 44.91 | 45.87 | 956,150 | +0.86(+1.92%) |
Feb 10, 2010 | 45.36 | 45.56 | 44.88 | 45.01 | 710,941 | -0.43(-0.95%) |
Feb 09, 2010 | 45.25 | 45.81 | 45.06 | 45.44 | 948,556 | +0.29(+0.64%) |
Feb 08, 2010 | 45.37 | 45.79 | 44.78 | 45.15 | 826,127 | -0.27(-0.59%) |
Feb 05, 2010 | 44.97 | 45.48 | 44.41 | 45.42 | 914,120 | +0.50(+1.12%) |
Feb 04, 2010 | 45.99 | 46.02 | 44.91 | 44.92 | 995,413 | -1.39(-3.01%) |
Feb 03, 2010 | 46.80 | 47.17 | 46.29 | 46.31 | 624,412 | -0.60(-1.28%) |
Feb 02, 2010 | 45.89 | 47.01 | 45.89 | 46.91 | 1,098,500 | +1.53(+3.38%) |
Feb 01, 2010 | 45.91 | 45.94 | 45.16 | 45.38 | 1,494,827 | -0.26(-0.56%) |
Jan 29, 2010 | 45.65 | 46.56 | 45.53 | 45.63 | 2,005,708 | +0.22(+0.49%) |
Jan 28, 2010 | 47.61 | 47.61 | 45.33 | 45.41 | 2,052,549 | +0.08(+0.18%) |
Jan 27, 2010 | 45.43 | 45.55 | 44.47 | 45.33 | 1,870,828 | -0.10(-0.22%) |
Jan 26, 2010 | 45.57 | 45.83 | 45.27 | 45.43 | 1,162,902 | -0.27(-0.59%) |
Jan 25, 2010 | 45.87 | 45.98 | 45.61 | 45.70 | 1,064,627 | +0.01(+0.02%) |
Jan 22, 2010 | 45.94 | 46.10 | 45.55 | 45.69 | 1,660,958 | -0.26(-0.57%) |
Jan 21, 2010 | 46.40 | 46.46 | 45.75 | 45.95 | 1,585,432 | -0.26(-0.56%) |
Jan 20, 2010 | 46.51 | 46.61 | 45.95 | 46.21 | 1,224,218 | -0.47(-1.00%) |
Jan 19, 2010 | 46.07 | 46.79 | 45.91 | 46.68 | 880,798 | +0.49(+1.05%) |
Jan 15, 2010 | 46.24 | 46.19 | 46.19 | 46.19 | 1,863,800 | -0.25(-0.54%) |
Jan 14, 2010 | 46.34 | 46.61 | 46.29 | 46.44 | 529,985 | -0.22(-0.46%) |
Jan 13, 2010 | 46.53 | 46.78 | 46.30 | 46.66 | 564,605 | +0.19(+0.41%) |
Jan 12, 2010 | 46.16 | 46.66 | 46.07 | 46.47 | 899,015 | -0.07(-0.15%) |
Jan 11, 2010 | 46.85 | 47.11 | 46.41 | 46.54 | 552,539 | -0.24(-0.52%) |
Jan 08, 2010 | 46.28 | 46.94 | 46.12 | 46.78 | 341,469 | +0.17(+0.37%) |
Jan 07, 2010 | 46.49 | 46.68 | 46.26 | 46.61 | 585,778 | -0.11(-0.23%) |
Jan 06, 2010 | 46.65 | 46.83 | 46.40 | 46.72 | 522,855 | +0.09(+0.19%) |
Jan 05, 2010 | 47.02 | 47.06 | 46.50 | 46.63 | 849,633 | -0.53(-1.12%) |