Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.50 | 49.08 | 48.42 | 48.49 | 16,374 | -1.37(-2.75%) |
Mar 30, 2010 | 48.54 | 49.86 | 48.35 | 49.86 | 87,606 | +1.82(+3.80%) |
Mar 29, 2010 | 47.59 | 48.04 | 47.46 | 48.04 | 33,086 | +0.43(+0.91%) |
Mar 26, 2010 | 47.38 | 47.64 | 46.72 | 47.60 | 27,710 | +2.13(+4.68%) |
Mar 25, 2010 | 45.75 | 46.10 | 45.47 | 45.48 | 6,857 | +1.99(+4.59%) |
Mar 24, 2010 | 43.67 | 43.90 | 43.48 | 43.48 | 12,810 | -2.72(-5.89%) |
Mar 23, 2010 | 45.66 | 46.20 | 45.47 | 46.20 | 23,058 | -1.19(-2.51%) |
Mar 22, 2010 | 46.37 | 47.53 | 46.30 | 47.39 | 28,084 | +3.25(+7.37%) |
Mar 19, 2010 | 45.55 | 46.18 | 44.14 | 44.14 | 38,868 | +0.24(+0.54%) |
Mar 18, 2010 | 43.81 | 44.12 | 43.61 | 43.91 | 8,881 | +2.32(+5.57%) |
Mar 17, 2010 | 41.45 | 41.94 | 41.12 | 41.59 | 7,348 | +1.73(+4.34%) |
Mar 16, 2010 | 39.80 | 39.99 | 39.78 | 39.86 | 6,764 | +0.72(+1.84%) |
Mar 15, 2010 | 39.18 | 39.36 | 39.03 | 39.14 | 8,074 | -1.64(-4.03%) |
Mar 12, 2010 | 40.88 | 40.98 | 40.69 | 40.79 | 4,705 | +0.15(+0.37%) |
Mar 11, 2010 | 40.51 | 40.74 | 40.14 | 40.64 | 5,183 | +0.20(+0.49%) |
Mar 10, 2010 | 40.15 | 40.76 | 40.15 | 40.44 | 15,792 | +1.84(+4.78%) |
Mar 09, 2010 | 38.79 | 38.79 | 38.18 | 38.59 | 4,562 | -0.51(-1.31%) |
Mar 08, 2010 | 38.58 | 39.21 | 38.58 | 39.10 | 6,599 | +0.80(+2.10%) |
Mar 05, 2010 | 38.09 | 38.30 | 37.64 | 38.30 | 6,838 | +1.98(+5.44%) |
Mar 04, 2010 | 36.41 | 36.64 | 36.30 | 36.33 | 6,707 | -1.15(-3.08%) |
Mar 03, 2010 | 37.80 | 37.95 | 37.29 | 37.48 | 8,916 | -0.34(-0.90%) |
Mar 02, 2010 | 38.77 | 38.77 | 37.81 | 37.82 | 11,086 | -0.84(-2.18%) |
Mar 01, 2010 | 38.78 | 38.96 | 38.30 | 38.66 | 15,487 | -0.95(-2.41%) |
Feb 26, 2010 | 38.84 | 39.69 | 38.84 | 39.62 | 12,640 | +1.72(+4.54%) |
Feb 25, 2010 | 37.58 | 37.98 | 37.44 | 37.89 | 5,601 | +0.68(+1.83%) |
Feb 24, 2010 | 37.00 | 37.49 | 36.94 | 37.21 | 20,629 | +1.60(+4.49%) |
Feb 23, 2010 | 35.92 | 36.13 | 35.62 | 35.62 | 10,579 | +0.47(+1.34%) |
Feb 22, 2010 | 35.01 | 35.30 | 34.97 | 35.14 | 6,053 | +0.37(+1.06%) |
Feb 19, 2010 | 34.48 | 34.80 | 34.46 | 34.78 | 8,713 | -0.09(-0.24%) |
Feb 18, 2010 | 34.96 | 34.97 | 34.65 | 34.86 | 6,237 | +0.30(+0.88%) |
Feb 17, 2010 | 34.70 | 34.70 | 34.32 | 34.56 | 12,263 | +0.36(+1.05%) |
Feb 16, 2010 | 33.43 | 34.20 | 33.43 | 34.20 | 8,445 | +0.96(+2.90%) |
Feb 12, 2010 | 33.17 | 33.23 | 33.23 | 33.23 | 6,559 | -0.29(-0.87%) |
Feb 11, 2010 | 33.16 | 33.82 | 33.16 | 33.53 | 13,784 | +1.47(+4.60%) |
Feb 10, 2010 | 32.06 | 32.53 | 32.04 | 32.05 | 3,306 | -0.09(-0.26%) |
Feb 09, 2010 | 31.60 | 32.14 | 31.60 | 32.14 | 4,622 | +0.68(+2.16%) |
Feb 08, 2010 | 31.53 | 31.73 | 31.16 | 31.46 | 9,192 | -0.31(-0.98%) |
Feb 05, 2010 | 31.81 | 31.85 | 31.21 | 31.77 | 10,151 | +0.34(+1.08%) |
Feb 04, 2010 | 32.58 | 32.77 | 31.43 | 31.43 | 12,834 | -1.73(-5.22%) |
Feb 03, 2010 | 33.05 | 33.23 | 33.01 | 33.16 | 4,936 | -0.43(-1.29%) |
Feb 02, 2010 | 33.24 | 33.59 | 33.12 | 33.59 | 8,055 | -0.09(-0.28%) |
Feb 01, 2010 | 32.99 | 33.69 | 32.99 | 33.69 | 9,419 | +2.80(+9.06%) |
Jan 29, 2010 | 31.94 | 32.07 | 30.89 | 30.89 | 18,807 | -0.86(-2.71%) |
Jan 28, 2010 | 32.74 | 32.74 | 31.73 | 31.75 | 11,847 | +0.12(+0.39%) |
Jan 27, 2010 | 32.09 | 32.09 | 31.42 | 31.63 | 8,263 | -0.57(-1.76%) |
Jan 26, 2010 | 32.52 | 32.67 | 32.16 | 32.19 | 10,555 | -2.07(-6.04%) |
Jan 25, 2010 | 34.45 | 34.45 | 34.11 | 34.26 | 3,114 | -0.05(-0.14%) |
Jan 22, 2010 | 35.00 | 35.21 | 34.03 | 34.31 | 35,757 | -0.53(-1.52%) |
Jan 21, 2010 | 35.55 | 35.92 | 34.74 | 34.84 | 47,011 | +0.43(+1.26%) |
Jan 20, 2010 | 35.07 | 35.07 | 34.16 | 34.41 | 35,574 | -1.54(-4.29%) |
Jan 19, 2010 | 35.11 | 35.95 | 35.11 | 35.95 | 20,224 | +1.56(+4.54%) |
Jan 15, 2010 | 34.85 | 34.39 | 34.39 | 34.39 | 33,430 | -0.50(-1.44%) |
Jan 14, 2010 | 34.79 | 35.07 | 34.58 | 34.89 | 22,984 | +2.64(+8.18%) |
Jan 13, 2010 | 32.33 | 32.37 | 32.19 | 32.25 | 8,415 | -0.59(-1.78%) |
Jan 12, 2010 | 33.08 | 33.35 | 32.64 | 32.84 | 6,583 | -0.43(-1.31%) |
Jan 11, 2010 | 33.85 | 33.87 | 33.23 | 33.27 | 5,805 | -0.58(-1.70%) |
Jan 08, 2010 | 33.84 | 33.92 | 33.63 | 33.85 | 13,368 | -0.05(-0.14%) |
Jan 07, 2010 | 33.74 | 34.03 | 33.74 | 33.90 | 7,065 | +0.72(+2.17%) |
Jan 06, 2010 | 33.10 | 33.85 | 33.10 | 33.18 | 31,090 | -0.02(-0.06%) |
Jan 05, 2010 | 33.41 | 33.44 | 32.95 | 33.20 | 28,295 | -0.28(-0.85%) |