Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.75 | 40.98 | 39.81 | 40.10 | 356,008 | -0.91(-2.21%) |
Apr 29, 2010 | 39.99 | 41.82 | 39.95 | 41.01 | 317,184 | +1.67(+4.23%) |
Apr 28, 2010 | 39.38 | 39.56 | 38.25 | 39.34 | 193,509 | +0.07(+0.17%) |
Apr 27, 2010 | 40.60 | 40.68 | 39.02 | 39.28 | 102 | -1.35(-3.33%) |
Apr 26, 2010 | 40.40 | 41.33 | 40.40 | 40.63 | 234,675 | +0.43(+1.07%) |
Apr 23, 2010 | 39.70 | 40.99 | 39.70 | 40.20 | 155,301 | +0.50(+1.25%) |
Apr 22, 2010 | 37.96 | 39.87 | 37.88 | 39.70 | 227,686 | +1.75(+4.62%) |
Apr 21, 2010 | 37.59 | 38.12 | 37.40 | 37.95 | 177,703 | +0.69(+1.86%) |
Apr 20, 2010 | 37.78 | 38.05 | 37.24 | 37.26 | 221,580 | -0.20(-0.55%) |
Apr 19, 2010 | 38.16 | 38.17 | 37.10 | 37.46 | 221,198 | -0.67(-1.76%) |
Apr 16, 2010 | 38.87 | 39.03 | 37.94 | 38.14 | 230,459 | -0.76(-1.95%) |
Apr 15, 2010 | 39.40 | 39.69 | 38.65 | 38.90 | 192,273 | -0.66(-1.67%) |
Apr 14, 2010 | 38.98 | 39.66 | 38.79 | 39.56 | 511,316 | +0.86(+2.21%) |
Apr 13, 2010 | 37.96 | 38.75 | 37.43 | 38.70 | 324,327 | +0.76(+2.00%) |
Apr 12, 2010 | 38.71 | 38.75 | 37.85 | 37.94 | 169,806 | -0.53(-1.37%) |
Apr 09, 2010 | 38.37 | 39.11 | 38.28 | 38.47 | 210,899 | +0.20(+0.53%) |
Apr 08, 2010 | 37.02 | 38.57 | 36.90 | 38.26 | 227,719 | +1.04(+2.80%) |
Apr 07, 2010 | 37.75 | 38.00 | 37.06 | 37.22 | 263,759 | -0.76(-2.00%) |
Apr 06, 2010 | 38.16 | 38.35 | 37.85 | 37.98 | 194,949 | -0.01(-0.03%) |
Apr 05, 2010 | 37.99 | 38.19 | 37.85 | 37.99 | 178,024 | +0.20(+0.54%) |
Apr 01, 2010 | 38.18 | 37.78 | 37.78 | 37.78 | 537,527 | -0.17(-0.44%) |
Mar 31, 2010 | 38.22 | 38.30 | 37.80 | 37.95 | 214,308 | -0.27(-0.71%) |
Mar 30, 2010 | 38.42 | 38.96 | 38.18 | 38.22 | 223,216 | -0.28(-0.73%) |
Mar 29, 2010 | 38.69 | 38.90 | 37.66 | 38.51 | 246,991 | +0.08(+0.20%) |
Mar 26, 2010 | 38.14 | 38.89 | 37.96 | 38.43 | 399,037 | +0.56(+1.49%) |
Mar 25, 2010 | 37.85 | 38.54 | 37.50 | 37.86 | 305,796 | +0.51(+1.36%) |
Mar 24, 2010 | 37.57 | 37.87 | 37.20 | 37.36 | 229,865 | -0.16(-0.42%) |
Mar 23, 2010 | 37.02 | 37.89 | 36.74 | 37.51 | 312,565 | +0.58(+1.58%) |
Mar 22, 2010 | 36.26 | 37.81 | 35.78 | 36.93 | 542,177 | +0.45(+1.23%) |
Mar 19, 2010 | 34.86 | 36.74 | 34.53 | 36.48 | 845,613 | +1.70(+4.90%) |
Mar 18, 2010 | 34.38 | 34.88 | 34.23 | 34.77 | 240,581 | +0.40(+1.16%) |
Mar 17, 2010 | 35.37 | 35.37 | 34.34 | 34.38 | 190,139 | -0.80(-2.27%) |
Mar 16, 2010 | 33.74 | 35.29 | 33.34 | 35.17 | 458,309 | +1.59(+4.73%) |
Mar 15, 2010 | 33.13 | 33.70 | 33.11 | 33.59 | 589,890 | +0.42(+1.26%) |
Mar 12, 2010 | 32.69 | 33.18 | 32.36 | 33.17 | 985,175 | +0.46(+1.40%) |
Mar 11, 2010 | 32.82 | 33.32 | 32.50 | 32.71 | 203,845 | -0.21(-0.65%) |
Mar 10, 2010 | 33.24 | 33.41 | 32.80 | 32.92 | 122,539 | -0.15(-0.44%) |
Mar 09, 2010 | 33.61 | 33.74 | 32.92 | 33.07 | 222,244 | -0.70(-2.08%) |
Mar 08, 2010 | 33.27 | 33.98 | 33.25 | 33.77 | 313,162 | +0.63(+1.91%) |
Mar 05, 2010 | 32.92 | 33.53 | 32.68 | 33.14 | 541,891 | +0.26(+0.80%) |
Mar 04, 2010 | 32.44 | 32.91 | 32.29 | 32.88 | 270,357 | +0.34(+1.05%) |
Mar 03, 2010 | 32.42 | 32.67 | 32.26 | 32.53 | 276,742 | +0.27(+0.85%) |
Mar 02, 2010 | 32.86 | 32.92 | 32.19 | 32.26 | 460,915 | -0.29(-0.90%) |
Mar 01, 2010 | 32.83 | 33.39 | 32.52 | 32.55 | 274,212 | -0.01(-0.03%) |
Feb 26, 2010 | 31.78 | 33.23 | 31.77 | 32.56 | 759,487 | +0.91(+2.86%) |
Feb 25, 2010 | 30.20 | 31.90 | 29.84 | 31.66 | 882,112 | +1.32(+4.33%) |
Feb 24, 2010 | 30.05 | 30.34 | 29.96 | 30.34 | 258,804 | +0.23(+0.78%) |
Feb 23, 2010 | 30.13 | 30.49 | 29.85 | 30.11 | 758,760 | -0.02(-0.06%) |
Feb 22, 2010 | 29.20 | 30.27 | 29.17 | 30.13 | 277,085 | +0.94(+3.20%) |
Feb 19, 2010 | 29.16 | 29.38 | 28.97 | 29.19 | 428,314 | -0.03(-0.10%) |
Feb 18, 2010 | 29.37 | 29.46 | 29.14 | 29.22 | 244,039 | -0.24(-0.83%) |
Feb 17, 2010 | 29.00 | 29.67 | 29.00 | 29.47 | 393,619 | +0.55(+1.89%) |
Feb 16, 2010 | 28.87 | 30.65 | 28.87 | 28.92 | 551,517 | +0.34(+1.19%) |
Feb 12, 2010 | 28.45 | 28.58 | 28.58 | 28.58 | 356,948 | +0.11(+0.38%) |
Feb 11, 2010 | 28.49 | 28.59 | 28.21 | 28.47 | 186,385 | +0.01(+0.03%) |
Feb 10, 2010 | 28.30 | 28.64 | 28.10 | 28.46 | 265,003 | +0.21(+0.76%) |
Feb 09, 2010 | 28.39 | 28.59 | 28.05 | 28.25 | 189,362 | +0.07(+0.24%) |
Feb 08, 2010 | 27.86 | 28.54 | 27.60 | 28.18 | 215,037 | +0.29(+1.05%) |
Feb 05, 2010 | 28.42 | 28.45 | 27.43 | 27.89 | 603,034 | -0.40(-1.41%) |
Feb 04, 2010 | 28.77 | 29.47 | 28.14 | 28.29 | 674,869 | -0.45(-1.56%) |
Feb 03, 2010 | 29.02 | 29.06 | 28.65 | 28.74 | 345,812 | -0.34(-1.17%) |
Feb 02, 2010 | 29.04 | 29.72 | 28.86 | 29.08 | 620,604 | -0.13(-0.45%) |