Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.97 | 54.46 | 52.23 | 52.35 | 10,046 | -1.36(-2.54%) |
Mar 30, 2010 | 55.20 | 56.07 | 52.10 | 53.72 | 39,242 | -3.35(-5.87%) |
Mar 29, 2010 | 55.82 | 57.69 | 55.82 | 57.07 | 6,823 | +1.24(+2.22%) |
Mar 26, 2010 | 56.57 | 56.69 | 55.82 | 55.82 | 4,838 | +0.00(+0.00%) |
Mar 25, 2010 | 57.31 | 58.93 | 55.82 | 55.82 | 9,023 | -2.48(-4.26%) |
Mar 24, 2010 | 58.55 | 60.04 | 57.93 | 58.31 | 11,919 | -0.25(-0.42%) |
Mar 23, 2010 | 58.31 | 58.93 | 56.69 | 58.55 | 6,823 | +0.37(+0.64%) |
Mar 22, 2010 | 57.81 | 60.04 | 57.31 | 58.18 | 9,933 | -2.61(-4.29%) |
Mar 19, 2010 | 56.20 | 60.79 | 54.71 | 60.79 | 11,182 | +4.22(+7.46%) |
Mar 18, 2010 | 56.94 | 57.93 | 56.20 | 56.57 | 4,214 | -0.87(-1.51%) |
Mar 17, 2010 | 57.44 | 57.44 | 55.95 | 57.44 | 7,382 | +0.62(+1.09%) |
Mar 16, 2010 | 55.45 | 58.06 | 55.45 | 56.82 | 8,637 | +2.11(+3.85%) |
Mar 15, 2010 | 54.46 | 54.83 | 54.21 | 54.71 | 5,895 | -1.36(-2.43%) |
Mar 12, 2010 | 57.93 | 57.93 | 55.82 | 56.07 | 6,241 | -0.99(-1.74%) |
Mar 11, 2010 | 59.17 | 59.17 | 55.08 | 57.07 | 14,497 | -1.86(-3.16%) |
Mar 10, 2010 | 56.44 | 58.93 | 55.95 | 58.93 | 10,358 | +2.98(+5.32%) |
Mar 09, 2010 | 53.59 | 57.19 | 53.59 | 55.95 | 9,519 | +1.36(+2.50%) |
Mar 08, 2010 | 53.22 | 55.20 | 52.35 | 54.58 | 9,537 | +1.86(+3.53%) |
Mar 05, 2010 | 52.97 | 53.84 | 52.35 | 52.72 | 8,485 | -0.12(-0.23%) |
Mar 04, 2010 | 52.48 | 53.34 | 52.35 | 52.85 | 6,316 | +1.12(+2.16%) |
Mar 03, 2010 | 51.61 | 52.60 | 50.61 | 51.73 | 12,466 | +0.74(+1.46%) |
Mar 02, 2010 | 50.99 | 52.10 | 50.99 | 50.99 | 5,388 | -0.25(-0.48%) |
Mar 01, 2010 | 50.12 | 51.73 | 49.99 | 51.23 | 7,736 | +1.24(+2.48%) |
Feb 26, 2010 | 50.24 | 50.74 | 49.99 | 49.99 | 2,309 | +0.00(+0.00%) |
Feb 25, 2010 | 49.75 | 50.37 | 49.75 | 49.99 | 3,429 | +0.37(+0.75%) |
Feb 24, 2010 | 50.24 | 50.49 | 49.62 | 49.62 | 7,094 | -0.62(-1.23%) |
Feb 23, 2010 | 50.99 | 51.48 | 49.99 | 50.24 | 6,824 | -0.62(-1.22%) |
Feb 22, 2010 | 50.99 | 51.23 | 50.37 | 50.86 | 5,615 | -0.12(-0.24%) |
Feb 19, 2010 | 50.86 | 51.36 | 50.12 | 50.99 | 4,526 | +0.00(+0.00%) |
Feb 18, 2010 | 49.75 | 50.99 | 49.75 | 50.99 | 3,438 | +0.62(+1.23%) |
Feb 17, 2010 | 50.37 | 51.11 | 49.75 | 50.37 | 11,552 | -0.87(-1.69%) |
Feb 16, 2010 | 50.86 | 51.23 | 50.37 | 51.23 | 4,786 | +1.24(+2.48%) |
Feb 12, 2010 | 49.13 | 49.99 | 49.99 | 49.99 | 7,391 | -0.62(-1.23%) |
Feb 11, 2010 | 50.12 | 52.10 | 49.62 | 50.61 | 11,651 | +0.37(+0.74%) |
Feb 10, 2010 | 51.61 | 52.35 | 49.99 | 50.24 | 8,213 | -2.23(-4.26%) |
Feb 09, 2010 | 51.73 | 55.70 | 51.48 | 52.48 | 11,310 | +0.74(+1.44%) |
Feb 08, 2010 | 50.12 | 51.73 | 48.26 | 51.73 | 40,765 | +0.62(+1.21%) |
Feb 05, 2010 | 54.34 | 54.46 | 47.39 | 51.11 | 37,619 | -3.35(-6.15%) |
Feb 04, 2010 | 57.07 | 57.44 | 54.46 | 54.46 | 13,925 | -2.61(-4.57%) |
Feb 03, 2010 | 58.55 | 58.55 | 56.82 | 57.07 | 5,596 | -1.24(-2.13%) |
Feb 02, 2010 | 57.93 | 58.43 | 56.44 | 58.31 | 6,920 | +1.52(+2.68%) |
Feb 01, 2010 | 57.69 | 58.93 | 55.70 | 56.79 | 15,121 | -0.40(-0.71%) |
Jan 29, 2010 | 57.69 | 57.93 | 56.44 | 57.19 | 6,914 | -0.87(-1.50%) |
Jan 28, 2010 | 57.93 | 58.18 | 55.33 | 58.06 | 9,233 | +0.74(+1.30%) |
Jan 27, 2010 | 58.31 | 59.17 | 56.44 | 57.31 | 9,020 | -1.98(-3.35%) |
Jan 26, 2010 | 60.04 | 60.04 | 58.06 | 59.30 | 7,957 | -0.75(-1.24%) |
Jan 25, 2010 | 59.30 | 61.28 | 58.93 | 60.04 | 14,092 | +0.87(+1.47%) |
Jan 22, 2010 | 58.18 | 59.79 | 57.69 | 59.17 | 15,381 | -0.37(-0.62%) |
Jan 21, 2010 | 58.55 | 59.55 | 57.69 | 59.55 | 13,194 | +0.99(+1.69%) |
Jan 20, 2010 | 60.79 | 61.03 | 58.43 | 58.55 | 14,491 | -2.48(-4.07%) |
Jan 19, 2010 | 60.66 | 61.90 | 59.42 | 61.03 | 13,319 | +0.87(+1.44%) |
Jan 15, 2010 | 60.54 | 60.17 | 60.17 | 60.17 | 6,988 | -0.12(-0.21%) |
Jan 14, 2010 | 59.67 | 60.41 | 59.55 | 60.29 | 4,436 | +0.62(+1.04%) |
Jan 13, 2010 | 60.54 | 60.54 | 58.43 | 59.67 | 9,355 | +0.50(+0.84%) |
Jan 12, 2010 | 60.79 | 60.79 | 58.93 | 59.17 | 22,979 | -0.99(-1.65%) |
Jan 11, 2010 | 62.03 | 62.03 | 60.17 | 60.17 | 14,036 | -0.87(-1.42%) |
Jan 08, 2010 | 60.79 | 61.41 | 58.93 | 61.03 | 8,829 | +0.37(+0.61%) |
Jan 07, 2010 | 61.41 | 61.53 | 60.41 | 60.66 | 7,356 | +0.37(+0.62%) |
Jan 06, 2010 | 59.42 | 61.41 | 58.68 | 60.29 | 11,446 | +1.61(+2.75%) |
Jan 05, 2010 | 57.44 | 59.55 | 57.07 | 58.68 | 10,307 | +1.86(+3.28%) |