Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.45 | 39.60 | 38.47 | 38.47 | 190,970 | -1.03(-2.61%) |
Apr 29, 2010 | 37.56 | 39.78 | 37.28 | 39.50 | 212,926 | +3.41(+9.45%) |
Apr 28, 2010 | 36.91 | 37.02 | 36.03 | 36.09 | 106,470 | -0.55(-1.50%) |
Apr 27, 2010 | 37.00 | 37.86 | 36.60 | 36.64 | 122,985 | -0.52(-1.40%) |
Apr 26, 2010 | 38.47 | 38.47 | 37.00 | 37.16 | 79,903 | -1.46(-3.78%) |
Apr 23, 2010 | 38.17 | 38.63 | 37.85 | 38.62 | 27,324 | +0.35(+0.91%) |
Apr 22, 2010 | 37.92 | 38.43 | 37.31 | 38.27 | 81,648 | -0.03(-0.08%) |
Apr 21, 2010 | 37.92 | 38.43 | 37.79 | 38.30 | 58,011 | +0.33(+0.87%) |
Apr 20, 2010 | 37.66 | 37.97 | 37.34 | 37.97 | 34,853 | +0.52(+1.39%) |
Apr 19, 2010 | 37.53 | 37.95 | 37.00 | 37.45 | 60,256 | -0.08(-0.21%) |
Apr 16, 2010 | 37.80 | 37.94 | 37.09 | 37.53 | 69,872 | -0.23(-0.61%) |
Apr 15, 2010 | 37.56 | 38.17 | 37.50 | 37.76 | 81,685 | +0.06(+0.16%) |
Apr 14, 2010 | 37.44 | 37.86 | 37.15 | 37.70 | 70,175 | +0.51(+1.37%) |
Apr 13, 2010 | 37.00 | 37.43 | 36.66 | 37.19 | 59,186 | -0.01(-0.03%) |
Apr 12, 2010 | 37.07 | 37.20 | 36.95 | 37.20 | 91,063 | +0.22(+0.59%) |
Apr 09, 2010 | 37.13 | 37.31 | 36.78 | 36.98 | 139,989 | -0.05(-0.14%) |
Apr 08, 2010 | 37.24 | 37.45 | 36.95 | 37.03 | 59,302 | -0.11(-0.30%) |
Apr 07, 2010 | 37.00 | 37.50 | 36.82 | 37.14 | 106,212 | +0.10(+0.27%) |
Apr 06, 2010 | 35.51 | 37.04 | 35.28 | 37.04 | 181,131 | +1.53(+4.31%) |
Apr 05, 2010 | 35.07 | 35.51 | 34.85 | 35.51 | 86,921 | +0.56(+1.60%) |
Apr 01, 2010 | 35.30 | 34.95 | 34.95 | 34.95 | 164,400 | -0.24(-0.68%) |
Mar 31, 2010 | 35.57 | 35.84 | 35.05 | 35.19 | 95,189 | -0.36(-1.01%) |
Mar 30, 2010 | 34.94 | 35.78 | 34.77 | 35.55 | 153,855 | +0.80(+2.30%) |
Mar 29, 2010 | 34.32 | 35.70 | 34.32 | 34.75 | 285,746 | +1.06(+3.15%) |
Mar 26, 2010 | 33.96 | 34.20 | 33.32 | 33.69 | 68,780 | -0.07(-0.21%) |
Mar 25, 2010 | 34.11 | 34.57 | 33.75 | 33.76 | 74,170 | -0.13(-0.38%) |
Mar 24, 2010 | 34.45 | 34.50 | 33.84 | 33.89 | 60,849 | -0.51(-1.48%) |
Mar 23, 2010 | 34.50 | 34.60 | 34.16 | 34.40 | 119,472 | +0.01(+0.03%) |
Mar 22, 2010 | 34.34 | 34.55 | 33.95 | 34.39 | 139,579 | -0.07(-0.20%) |
Mar 19, 2010 | 34.04 | 34.46 | 33.74 | 34.46 | 171,525 | +0.65(+1.92%) |
Mar 18, 2010 | 34.50 | 34.55 | 33.80 | 33.81 | 106,791 | -0.68(-1.97%) |
Mar 17, 2010 | 33.56 | 34.83 | 33.19 | 34.49 | 94,947 | +1.02(+3.05%) |
Mar 16, 2010 | 33.53 | 33.60 | 32.88 | 33.47 | 77,839 | +0.10(+0.30%) |
Mar 15, 2010 | 33.25 | 33.65 | 33.08 | 33.37 | 87,601 | +0.21(+0.63%) |
Mar 12, 2010 | 33.12 | 33.42 | 32.96 | 33.16 | 159,083 | +0.21(+0.64%) |
Mar 11, 2010 | 32.45 | 33.00 | 32.42 | 32.95 | 61,832 | +0.36(+1.10%) |
Mar 10, 2010 | 32.26 | 32.86 | 31.77 | 32.59 | 53,425 | +0.41(+1.27%) |
Mar 09, 2010 | 31.61 | 32.50 | 31.61 | 32.18 | 109,916 | -0.78(-2.37%) |
Mar 08, 2010 | 33.28 | 33.39 | 32.92 | 32.96 | 69,788 | -0.43(-1.29%) |
Mar 05, 2010 | 32.89 | 33.47 | 32.76 | 33.39 | 94,471 | +0.61(+1.86%) |
Mar 04, 2010 | 32.60 | 32.98 | 32.22 | 32.78 | 52,093 | +0.14(+0.43%) |
Mar 03, 2010 | 32.43 | 32.73 | 32.24 | 32.64 | 99,007 | +0.29(+0.90%) |
Mar 02, 2010 | 32.00 | 32.60 | 31.91 | 32.35 | 350,549 | +0.39(+1.22%) |
Mar 01, 2010 | 30.81 | 32.00 | 30.81 | 31.96 | 183,212 | +1.24(+4.04%) |
Feb 26, 2010 | 30.86 | 30.92 | 29.87 | 30.72 | 91,218 | -0.09(-0.29%) |
Feb 25, 2010 | 30.31 | 30.88 | 30.31 | 30.81 | 42,231 | +0.20(+0.65%) |
Feb 24, 2010 | 30.30 | 30.82 | 30.30 | 30.61 | 70,658 | +0.29(+0.96%) |
Feb 23, 2010 | 29.91 | 30.39 | 29.60 | 30.32 | 194,389 | +0.41(+1.37%) |
Feb 22, 2010 | 29.73 | 30.06 | 29.51 | 29.91 | 50,542 | +0.31(+1.05%) |
Feb 19, 2010 | 29.50 | 29.82 | 29.44 | 29.60 | 49,166 | +0.12(+0.41%) |
Feb 18, 2010 | 29.05 | 29.48 | 29.05 | 29.48 | 47,069 | +0.48(+1.66%) |
Feb 17, 2010 | 29.50 | 29.64 | 28.95 | 29.00 | 144,916 | -0.34(-1.16%) |
Feb 16, 2010 | 29.54 | 29.54 | 29.17 | 29.34 | 39,755 | +0.09(+0.31%) |
Feb 12, 2010 | 28.94 | 29.25 | 29.25 | 29.25 | 506,800 | +0.10(+0.34%) |
Feb 11, 2010 | 29.35 | 29.35 | 29.01 | 29.15 | 66,127 | -0.20(-0.68%) |
Feb 10, 2010 | 29.23 | 29.57 | 28.93 | 29.35 | 64,815 | -0.05(-0.17%) |
Feb 09, 2010 | 29.42 | 29.70 | 29.00 | 29.40 | 54,439 | +0.26(+0.89%) |
Feb 08, 2010 | 29.59 | 29.59 | 29.14 | 29.14 | 44,614 | -0.56(-1.89%) |
Feb 05, 2010 | 29.10 | 29.72 | 28.91 | 29.70 | 117,091 | +0.60(+2.06%) |
Feb 04, 2010 | 29.08 | 29.34 | 28.85 | 29.10 | 108,238 | -0.25(-0.85%) |
Feb 03, 2010 | 29.44 | 29.47 | 29.17 | 29.35 | 113,376 | -0.15(-0.51%) |
Feb 02, 2010 | 29.52 | 29.65 | 29.37 | 29.50 | 149,775 | -0.09(-0.30%) |