Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.59 | 48.97 | 48.59 | 48.60 | 25,689 | -0.23(-0.48%) |
Mar 30, 2010 | 48.98 | 48.98 | 48.67 | 48.83 | 35,643 | +0.00(+0.01%) |
Mar 29, 2010 | 48.47 | 48.85 | 48.47 | 48.83 | 54,109 | +0.45(+0.93%) |
Mar 26, 2010 | 48.79 | 48.79 | 48.26 | 48.38 | 40,911 | -0.30(-0.62%) |
Mar 25, 2010 | 49.44 | 49.44 | 48.66 | 48.68 | 39,807 | -0.37(-0.75%) |
Mar 24, 2010 | 49.28 | 49.37 | 49.05 | 49.05 | 48,019 | -0.41(-0.84%) |
Mar 23, 2010 | 48.97 | 49.48 | 48.89 | 49.46 | 107,162 | +0.62(+1.27%) |
Mar 22, 2010 | 48.21 | 49.00 | 47.59 | 48.84 | 120,371 | +0.67(+1.39%) |
Mar 19, 2010 | 48.51 | 48.60 | 48.05 | 48.17 | 47,250 | -0.30(-0.62%) |
Mar 18, 2010 | 48.38 | 48.51 | 48.26 | 48.47 | 41,723 | +0.01(+0.02%) |
Mar 17, 2010 | 48.44 | 48.63 | 48.40 | 48.46 | 76,562 | +0.05(+0.10%) |
Mar 16, 2010 | 48.16 | 48.43 | 48.10 | 48.42 | 354,612 | +0.16(+0.34%) |
Mar 15, 2010 | 48.05 | 48.27 | 48.04 | 48.25 | 19,590 | +0.29(+0.61%) |
Mar 12, 2010 | 48.21 | 48.21 | 47.69 | 47.96 | 31,517 | -0.06(-0.13%) |
Mar 11, 2010 | 47.53 | 48.02 | 47.51 | 48.02 | 61,142 | +0.31(+0.65%) |
Mar 10, 2010 | 47.46 | 47.79 | 47.46 | 47.71 | 21,565 | +0.31(+0.65%) |
Mar 09, 2010 | 47.11 | 47.44 | 47.11 | 47.40 | 50,192 | +0.15(+0.31%) |
Mar 08, 2010 | 47.48 | 47.48 | 47.24 | 47.26 | 82,058 | -0.17(-0.36%) |
Mar 05, 2010 | 47.04 | 47.43 | 47.04 | 47.43 | 40,623 | +0.54(+1.14%) |
Mar 04, 2010 | 47.05 | 47.05 | 46.79 | 46.89 | 27,775 | +0.00(+0.00%) |
Mar 03, 2010 | 47.24 | 47.26 | 46.80 | 46.89 | 196,628 | -0.81(-1.70%) |
Mar 02, 2010 | 47.52 | 47.80 | 47.40 | 47.70 | 80,094 | +0.42(+0.89%) |
Mar 01, 2010 | 46.97 | 47.29 | 46.97 | 47.28 | 57,456 | +0.41(+0.88%) |
Feb 26, 2010 | 46.70 | 46.92 | 46.57 | 46.87 | 8,606 | +0.20(+0.44%) |
Feb 25, 2010 | 46.03 | 46.68 | 46.03 | 46.66 | 9,179 | +0.13(+0.28%) |
Feb 24, 2010 | 46.16 | 46.56 | 46.14 | 46.53 | 18,494 | +0.68(+1.49%) |
Feb 23, 2010 | 46.48 | 46.49 | 45.83 | 45.85 | 393,974 | -0.59(-1.28%) |
Feb 22, 2010 | 46.58 | 46.60 | 46.17 | 46.44 | 40,374 | +0.04(+0.09%) |
Feb 19, 2010 | 46.18 | 46.46 | 46.09 | 46.40 | 11,575 | +0.02(+0.04%) |
Feb 18, 2010 | 46.69 | 46.69 | 46.21 | 46.39 | 47,587 | -0.51(-1.09%) |
Feb 17, 2010 | 47.00 | 47.61 | 46.77 | 46.90 | 36,607 | +0.18(+0.38%) |
Feb 16, 2010 | 46.79 | 46.79 | 46.33 | 46.72 | 36,079 | +0.35(+0.75%) |
Feb 12, 2010 | 45.68 | 46.37 | 46.37 | 46.37 | 25,018 | +0.11(+0.23%) |
Feb 11, 2010 | 45.62 | 46.28 | 45.59 | 46.27 | 12,830 | +0.49(+1.07%) |
Feb 10, 2010 | 46.73 | 46.73 | 45.40 | 45.77 | 27,412 | -0.17(-0.36%) |
Feb 09, 2010 | 46.04 | 46.30 | 45.69 | 45.94 | 49,101 | +0.32(+0.71%) |
Feb 08, 2010 | 45.86 | 46.09 | 45.59 | 45.62 | 18,971 | -0.23(-0.50%) |
Feb 05, 2010 | 45.76 | 45.84 | 44.85 | 45.84 | 87,462 | +0.02(+0.04%) |
Feb 04, 2010 | 47.00 | 47.00 | 45.82 | 45.83 | 39,939 | -1.51(-3.19%) |
Feb 03, 2010 | 47.31 | 47.50 | 47.08 | 47.34 | 21,968 | -0.26(-0.55%) |
Feb 02, 2010 | 46.76 | 47.60 | 46.57 | 47.60 | 27,826 | +0.95(+2.04%) |
Feb 01, 2010 | 46.68 | 46.69 | 46.38 | 46.65 | 30,754 | +0.19(+0.42%) |
Jan 29, 2010 | 46.91 | 47.05 | 46.45 | 46.45 | 53,044 | -0.36(-0.76%) |
Jan 28, 2010 | 47.50 | 47.50 | 46.74 | 46.81 | 42,260 | -0.53(-1.11%) |
Jan 27, 2010 | 47.03 | 47.36 | 46.87 | 47.34 | 69,104 | +0.24(+0.50%) |
Jan 26, 2010 | 46.94 | 47.31 | 46.72 | 47.10 | 152,085 | +0.10(+0.22%) |
Jan 25, 2010 | 47.48 | 47.48 | 47.00 | 47.00 | 46,216 | +0.02(+0.04%) |
Jan 22, 2010 | 47.72 | 47.93 | 46.98 | 46.98 | 49,268 | -0.94(-1.96%) |
Jan 21, 2010 | 49.15 | 49.17 | 47.89 | 47.92 | 111,125 | -1.12(-2.28%) |
Jan 20, 2010 | 49.06 | 49.33 | 48.53 | 49.04 | 69,315 | -0.14(-0.28%) |
Jan 19, 2010 | 48.08 | 49.18 | 48.06 | 49.18 | 107,767 | +1.21(+2.52%) |
Jan 15, 2010 | 48.56 | 47.97 | 47.97 | 47.97 | 52,748 | -0.48(-0.99%) |
Jan 14, 2010 | 48.05 | 48.48 | 48.03 | 48.45 | 90,451 | +0.41(+0.84%) |
Jan 13, 2010 | 47.47 | 48.11 | 47.43 | 48.04 | 125,968 | +0.77(+1.63%) |
Jan 12, 2010 | 47.58 | 47.63 | 47.15 | 47.27 | 215,422 | -0.33(-0.70%) |
Jan 11, 2010 | 47.43 | 47.60 | 47.28 | 47.60 | 48,138 | +0.62(+1.33%) |
Jan 08, 2010 | 47.32 | 47.32 | 46.78 | 46.98 | 55,845 | -0.26(-0.55%) |
Jan 07, 2010 | 47.25 | 47.32 | 47.03 | 47.24 | 68,255 | +0.01(+0.02%) |
Jan 06, 2010 | 47.22 | 47.30 | 47.11 | 47.23 | 31,106 | +0.06(+0.14%) |
Jan 05, 2010 | 47.60 | 47.60 | 47.02 | 47.17 | 68,387 | -0.35(-0.73%) |