Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.28 | 32.36 | 31.02 | 31.03 | 616,614 | -1.27(-3.93%) |
Apr 29, 2010 | 31.95 | 32.36 | 31.76 | 32.30 | 449,707 | +0.52(+1.63%) |
Apr 28, 2010 | 32.29 | 32.42 | 31.73 | 31.78 | 302,858 | -0.25(-0.77%) |
Apr 27, 2010 | 32.68 | 33.08 | 31.87 | 32.03 | 455,695 | -0.77(-2.34%) |
Apr 26, 2010 | 32.65 | 33.44 | 32.49 | 32.80 | 310,772 | +0.03(+0.09%) |
Apr 23, 2010 | 32.58 | 32.83 | 32.45 | 32.77 | 445,524 | +0.11(+0.34%) |
Apr 22, 2010 | 31.28 | 32.81 | 31.05 | 32.65 | 688,737 | +1.11(+3.52%) |
Apr 21, 2010 | 31.00 | 31.64 | 31.00 | 31.54 | 348,894 | +0.45(+1.46%) |
Apr 20, 2010 | 30.97 | 31.44 | 30.88 | 31.09 | 404,792 | +0.19(+0.62%) |
Apr 19, 2010 | 31.07 | 31.38 | 30.33 | 30.90 | 322,174 | -0.41(-1.32%) |
Apr 16, 2010 | 31.51 | 31.86 | 30.94 | 31.31 | 388,636 | -0.21(-0.66%) |
Apr 15, 2010 | 31.19 | 31.75 | 31.19 | 31.52 | 304,636 | +0.07(+0.23%) |
Apr 14, 2010 | 30.76 | 31.45 | 30.56 | 31.45 | 545,652 | +0.80(+2.61%) |
Apr 13, 2010 | 30.67 | 30.81 | 30.32 | 30.65 | 342,318 | -0.08(-0.27%) |
Apr 12, 2010 | 30.78 | 30.86 | 30.56 | 30.73 | 585,448 | +0.07(+0.23%) |
Apr 09, 2010 | 30.55 | 30.74 | 30.05 | 30.66 | 253,807 | +0.20(+0.65%) |
Apr 08, 2010 | 30.53 | 30.80 | 30.22 | 30.46 | 370,716 | -0.25(-0.82%) |
Apr 07, 2010 | 30.28 | 30.99 | 30.20 | 30.71 | 670,977 | +0.25(+0.82%) |
Apr 06, 2010 | 29.91 | 30.50 | 29.71 | 30.46 | 294,141 | +0.25(+0.83%) |
Apr 05, 2010 | 29.75 | 30.28 | 29.62 | 30.21 | 224,416 | +0.47(+1.57%) |
Apr 01, 2010 | 29.48 | 29.75 | 29.75 | 29.75 | 929,087 | +0.40(+1.37%) |
Mar 31, 2010 | 29.77 | 30.23 | 29.27 | 29.34 | 662,413 | -0.67(-2.22%) |
Mar 30, 2010 | 30.01 | 30.31 | 29.66 | 30.01 | 244,412 | +0.10(+0.32%) |
Mar 29, 2010 | 29.76 | 30.13 | 29.47 | 29.91 | 414,200 | +0.20(+0.67%) |
Mar 26, 2010 | 29.97 | 30.19 | 29.46 | 29.72 | 387,055 | -0.10(-0.33%) |
Mar 25, 2010 | 30.04 | 30.54 | 29.55 | 29.81 | 601,569 | +0.17(+0.57%) |
Mar 24, 2010 | 30.21 | 30.42 | 29.58 | 29.65 | 847,678 | -0.85(-2.79%) |
Mar 23, 2010 | 29.72 | 30.57 | 29.67 | 30.50 | 512,593 | +0.72(+2.41%) |
Mar 22, 2010 | 28.98 | 29.98 | 28.53 | 29.78 | 454,186 | +0.58(+1.98%) |
Mar 19, 2010 | 30.96 | 30.96 | 29.13 | 29.20 | 988,075 | -1.53(-4.98%) |
Mar 18, 2010 | 30.27 | 30.86 | 30.27 | 30.73 | 589,487 | +0.35(+1.15%) |
Mar 17, 2010 | 30.28 | 30.70 | 30.09 | 30.38 | 348,507 | +0.28(+0.93%) |
Mar 16, 2010 | 30.19 | 30.22 | 29.80 | 30.10 | 330,951 | +0.06(+0.22%) |
Mar 15, 2010 | 29.93 | 30.32 | 29.84 | 30.04 | 374,389 | -0.21(-0.69%) |
Mar 12, 2010 | 30.24 | 30.41 | 29.93 | 30.24 | 645,412 | +0.00(+0.00%) |
Mar 11, 2010 | 30.00 | 30.24 | 29.76 | 30.24 | 465,955 | -0.05(-0.16%) |
Mar 10, 2010 | 29.65 | 30.30 | 29.65 | 30.29 | 673,898 | +0.56(+1.87%) |
Mar 09, 2010 | 29.37 | 29.96 | 29.37 | 29.73 | 573,180 | +0.26(+0.88%) |
Mar 08, 2010 | 29.41 | 29.67 | 29.30 | 29.47 | 364,103 | -0.03(-0.10%) |
Mar 05, 2010 | 29.30 | 29.79 | 29.30 | 29.50 | 400,331 | +0.32(+1.10%) |
Mar 04, 2010 | 29.16 | 29.77 | 28.97 | 29.18 | 335,946 | +0.11(+0.37%) |
Mar 03, 2010 | 29.14 | 29.57 | 28.98 | 29.08 | 461,273 | +0.09(+0.31%) |
Mar 02, 2010 | 28.95 | 29.33 | 28.54 | 28.99 | 1,004,183 | +0.02(+0.07%) |
Mar 01, 2010 | 28.63 | 29.14 | 28.57 | 28.96 | 645,926 | +0.54(+1.88%) |
Feb 26, 2010 | 28.69 | 28.81 | 28.29 | 28.43 | 547,161 | -0.25(-0.86%) |
Feb 25, 2010 | 28.46 | 28.79 | 28.22 | 28.67 | 503,970 | -0.22(-0.76%) |
Feb 24, 2010 | 28.02 | 28.96 | 27.56 | 28.89 | 894,062 | +1.04(+3.74%) |
Feb 23, 2010 | 28.44 | 28.62 | 27.11 | 27.85 | 1,779,343 | +2.25(+8.78%) |
Feb 22, 2010 | 25.44 | 25.74 | 25.11 | 25.60 | 437,452 | +0.23(+0.92%) |
Feb 19, 2010 | 25.15 | 25.59 | 24.55 | 25.37 | 412,650 | +0.20(+0.79%) |
Feb 18, 2010 | 25.07 | 25.28 | 24.79 | 25.17 | 548,401 | +0.15(+0.59%) |
Feb 17, 2010 | 25.11 | 25.28 | 24.84 | 25.03 | 228,605 | +0.06(+0.24%) |
Feb 16, 2010 | 24.67 | 25.00 | 24.39 | 24.97 | 316,473 | +0.53(+2.15%) |
Feb 12, 2010 | 23.98 | 24.44 | 24.44 | 24.44 | 717,728 | +0.19(+0.76%) |
Feb 11, 2010 | 23.38 | 24.28 | 23.06 | 24.25 | 311,441 | +0.75(+3.21%) |
Feb 10, 2010 | 23.57 | 23.79 | 23.11 | 23.50 | 264,139 | -0.22(-0.93%) |
Feb 09, 2010 | 23.72 | 23.98 | 23.48 | 23.72 | 342,529 | +0.36(+1.55%) |
Feb 08, 2010 | 23.63 | 23.65 | 23.04 | 23.36 | 249,888 | -0.29(-1.24%) |
Feb 05, 2010 | 23.86 | 23.86 | 23.19 | 23.65 | 571,516 | -0.16(-0.69%) |
Feb 04, 2010 | 24.72 | 24.72 | 23.81 | 23.81 | 564,719 | -1.11(-4.44%) |
Feb 03, 2010 | 24.78 | 25.15 | 24.77 | 24.92 | 481,191 | -0.06(-0.26%) |
Feb 02, 2010 | 24.67 | 25.05 | 24.48 | 24.99 | 395,458 | +0.44(+1.77%) |