Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.66 | 47.76 | 47.64 | 47.71 | 2,527 | +0.11(+0.23%) |
Mar 30, 2010 | 47.60 | 47.71 | 47.57 | 47.61 | 4,805 | -0.10(-0.21%) |
Mar 29, 2010 | 47.73 | 47.73 | 47.38 | 47.71 | 5,207 | +0.12(+0.25%) |
Mar 26, 2010 | 47.71 | 47.81 | 47.53 | 47.59 | 19,715 | +0.26(+0.54%) |
Mar 25, 2010 | 47.73 | 47.73 | 47.33 | 47.33 | 2,090 | -0.52(-1.08%) |
Mar 24, 2010 | 47.99 | 48.16 | 47.85 | 47.85 | 2,158 | -0.61(-1.27%) |
Mar 23, 2010 | 48.56 | 48.56 | 48.46 | 48.46 | 473 | -0.02(-0.05%) |
Mar 22, 2010 | 48.54 | 48.54 | 48.49 | 48.49 | 1,406 | +0.01(+0.01%) |
Mar 19, 2010 | 48.44 | 48.48 | 48.44 | 48.48 | 781 | -0.15(-0.31%) |
Mar 18, 2010 | 48.63 | 48.63 | 48.63 | 48.63 | 584 | +0.27(+0.56%) |
Mar 17, 2010 | 48.55 | 48.55 | 48.14 | 48.36 | 10,331 | +0.28(+0.57%) |
Mar 16, 2010 | 48.09 | 48.09 | 48.09 | 48.09 | 937 | +0.15(+0.32%) |
Mar 15, 2010 | 47.93 | 48.03 | 47.88 | 47.93 | 2,874 | -0.04(-0.09%) |
Mar 12, 2010 | 47.80 | 47.98 | 47.72 | 47.97 | 2,718 | +0.25(+0.52%) |
Mar 11, 2010 | 47.55 | 47.72 | 47.33 | 47.72 | 3,320 | +0.10(+0.21%) |
Mar 10, 2010 | 47.74 | 47.74 | 47.60 | 47.63 | 6,448 | -0.08(-0.17%) |
Mar 09, 2010 | 47.44 | 47.71 | 47.44 | 47.71 | 3,673 | -0.10(-0.21%) |
Mar 08, 2010 | 47.39 | 47.81 | 47.39 | 47.81 | 1,114 | +0.11(+0.23%) |
Mar 05, 2010 | 47.77 | 47.77 | 47.39 | 47.70 | 3,779 | -0.16(-0.34%) |
Mar 04, 2010 | 47.86 | 47.86 | 47.86 | 47.86 | 579 | +0.06(+0.13%) |
Mar 03, 2010 | 47.79 | 47.86 | 47.50 | 47.80 | 5,016 | -0.07(-0.15%) |
Mar 02, 2010 | 47.82 | 47.89 | 47.79 | 47.87 | 6,800 | +0.01(+0.01%) |
Mar 01, 2010 | 47.92 | 47.92 | 47.84 | 47.86 | 1,408 | -0.08(-0.16%) |
Feb 26, 2010 | 47.79 | 47.94 | 47.79 | 47.94 | 942 | +0.19(+0.40%) |
Feb 25, 2010 | 47.88 | 47.88 | 47.44 | 47.75 | 11,189 | +0.25(+0.53%) |
Feb 24, 2010 | 47.63 | 47.63 | 47.50 | 47.50 | 719 | +0.21(+0.45%) |
Feb 23, 2010 | 47.26 | 47.29 | 47.03 | 47.29 | 11,233 | +0.24(+0.52%) |
Feb 22, 2010 | 46.78 | 47.19 | 46.78 | 47.04 | 3,406 | +0.26(+0.56%) |
Feb 19, 2010 | 46.71 | 46.85 | 46.71 | 46.78 | 71,116 | -0.02(-0.04%) |
Feb 18, 2010 | 47.07 | 47.07 | 46.49 | 46.80 | 6,023 | -0.10(-0.22%) |
Feb 17, 2010 | 47.07 | 47.07 | 46.70 | 46.90 | 1,503 | -0.01(-0.01%) |
Feb 16, 2010 | 46.84 | 46.91 | 46.74 | 46.91 | 998 | -0.04(-0.08%) |
Feb 12, 2010 | 46.99 | 46.95 | 46.95 | 46.95 | 6,096 | +0.01(+0.02%) |
Feb 11, 2010 | 47.02 | 47.05 | 46.94 | 46.94 | 1,308 | -0.08(-0.17%) |
Feb 10, 2010 | 47.35 | 47.38 | 46.95 | 47.02 | 11,596 | -0.28(-0.60%) |
Feb 09, 2010 | 47.34 | 47.35 | 47.30 | 47.30 | 2,579 | -0.34(-0.72%) |
Feb 08, 2010 | 47.76 | 47.76 | 47.46 | 47.64 | 1,739 | +0.09(+0.19%) |
Feb 05, 2010 | 47.45 | 47.55 | 47.45 | 47.55 | 1,908 | -0.12(-0.24%) |
Feb 04, 2010 | 47.34 | 47.71 | 47.27 | 47.67 | 11,116 | +0.16(+0.34%) |
Feb 03, 2010 | 47.71 | 47.72 | 47.50 | 47.50 | 2,469 | -0.27(-0.57%) |
Feb 02, 2010 | 47.72 | 47.78 | 47.72 | 47.78 | 1,263 | +0.06(+0.13%) |
Feb 01, 2010 | 47.59 | 47.71 | 47.59 | 47.71 | 3,764 | +0.12(+0.24%) |
Jan 29, 2010 | 47.59 | 47.60 | 47.59 | 47.60 | 4,173 | -0.13(-0.27%) |
Jan 28, 2010 | 47.88 | 47.88 | 47.73 | 47.73 | 1,453 | -0.04(-0.09%) |
Jan 27, 2010 | 47.90 | 47.99 | 47.66 | 47.77 | 21,443 | -0.08(-0.16%) |
Jan 26, 2010 | 48.00 | 48.03 | 47.85 | 47.85 | 9,973 | -0.23(-0.48%) |
Jan 25, 2010 | 48.03 | 48.16 | 48.03 | 48.08 | 6,621 | +0.07(+0.14%) |
Jan 22, 2010 | 48.29 | 48.30 | 47.96 | 48.01 | 5,258 | -0.43(-0.89%) |
Jan 21, 2010 | 48.08 | 48.67 | 48.07 | 48.44 | 8,035 | +0.46(+0.96%) |
Jan 20, 2010 | 47.91 | 48.10 | 47.91 | 47.98 | 2,358 | +0.13(+0.28%) |
Jan 19, 2010 | 48.07 | 48.15 | 47.48 | 47.85 | 160,630 | -0.22(-0.47%) |
Jan 15, 2010 | 48.15 | 48.07 | 48.07 | 48.07 | 9,223 | +0.12(+0.24%) |
Jan 14, 2010 | 47.91 | 47.96 | 47.72 | 47.96 | 1,719 | +0.33(+0.69%) |
Jan 13, 2010 | 48.17 | 48.17 | 47.63 | 47.63 | 3,445 | -0.29(-0.61%) |
Jan 12, 2010 | 48.46 | 48.46 | 47.89 | 47.93 | 1,577 | +0.22(+0.47%) |
Jan 11, 2010 | 47.72 | 47.73 | 47.66 | 47.70 | 1,766 | -0.01(-0.01%) |
Jan 08, 2010 | 47.54 | 47.71 | 47.50 | 47.71 | 4,064 | +0.03(+0.07%) |
Jan 07, 2010 | 47.66 | 47.68 | 47.66 | 47.68 | 468 | +0.00(+0.00%) |
Jan 06, 2010 | 47.98 | 47.98 | 47.65 | 47.68 | 15,238 | -0.30(-0.63%) |
Jan 05, 2010 | 47.90 | 48.03 | 47.79 | 47.98 | 23,633 | +0.59(+1.24%) |