Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.87 | 46.89 | 45.57 | 45.57 | 111,545 | -1.28(-2.73%) |
Apr 29, 2010 | 46.20 | 46.84 | 46.20 | 46.84 | 4,978 | +1.03(+2.25%) |
Apr 28, 2010 | 45.91 | 46.08 | 45.82 | 45.82 | 4,648 | -0.01(-0.02%) |
Apr 27, 2010 | 46.75 | 47.08 | 45.82 | 45.82 | 9,124 | -1.17(-2.49%) |
Apr 26, 2010 | 47.22 | 47.39 | 46.99 | 46.99 | 12,014 | -0.07(-0.14%) |
Apr 23, 2010 | 46.79 | 47.12 | 46.66 | 47.06 | 4,622 | +0.36(+0.77%) |
Apr 22, 2010 | 45.71 | 46.74 | 45.58 | 46.70 | 8,172 | +0.65(+1.40%) |
Apr 21, 2010 | 45.89 | 46.06 | 45.82 | 46.06 | 4,355 | +0.23(+0.51%) |
Apr 20, 2010 | 45.44 | 45.82 | 45.44 | 45.82 | 11,038 | +0.65(+1.43%) |
Apr 19, 2010 | 45.12 | 45.54 | 44.68 | 45.18 | 9,829 | -0.25(-0.55%) |
Apr 16, 2010 | 45.93 | 46.00 | 45.03 | 45.42 | 11,397 | -0.61(-1.32%) |
Apr 15, 2010 | 45.94 | 46.12 | 45.90 | 46.03 | 13,411 | +0.10(+0.21%) |
Apr 14, 2010 | 45.27 | 45.94 | 45.27 | 45.94 | 9,001 | +0.95(+2.10%) |
Apr 13, 2010 | 44.73 | 44.99 | 44.62 | 44.99 | 11,749 | +0.11(+0.23%) |
Apr 12, 2010 | 44.82 | 44.94 | 44.71 | 44.88 | 8,850 | +0.19(+0.42%) |
Apr 09, 2010 | 44.47 | 44.70 | 44.32 | 44.70 | 13,306 | +0.31(+0.70%) |
Apr 08, 2010 | 44.22 | 44.41 | 43.98 | 44.39 | 4,851 | -0.00(-0.00%) |
Apr 07, 2010 | 44.58 | 44.64 | 44.23 | 44.39 | 5,509 | -0.10(-0.22%) |
Apr 06, 2010 | 44.10 | 44.48 | 44.10 | 44.48 | 21,117 | +0.37(+0.83%) |
Apr 05, 2010 | 43.63 | 44.16 | 43.60 | 44.12 | 2,982 | +0.68(+1.56%) |
Apr 01, 2010 | 43.32 | 43.44 | 43.44 | 43.44 | 3,195 | +0.19(+0.44%) |
Mar 31, 2010 | 43.18 | 43.58 | 43.18 | 43.25 | 10,162 | -0.08(-0.18%) |
Mar 30, 2010 | 43.44 | 43.57 | 43.11 | 43.33 | 5,014 | +0.08(+0.19%) |
Mar 29, 2010 | 43.25 | 43.34 | 43.09 | 43.25 | 23,339 | +0.18(+0.42%) |
Mar 26, 2010 | 43.26 | 43.43 | 42.90 | 43.07 | 4,731 | -0.17(-0.40%) |
Mar 25, 2010 | 43.84 | 43.92 | 43.24 | 43.24 | 3,440 | -0.14(-0.33%) |
Mar 24, 2010 | 43.63 | 43.68 | 43.38 | 43.38 | 7,686 | -0.41(-0.93%) |
Mar 23, 2010 | 43.45 | 43.80 | 43.19 | 43.79 | 8,735 | +0.49(+1.13%) |
Mar 22, 2010 | 42.38 | 43.30 | 42.38 | 43.30 | 7,523 | +0.61(+1.43%) |
Mar 19, 2010 | 43.25 | 43.25 | 42.63 | 42.69 | 5,911 | -0.63(-1.44%) |
Mar 18, 2010 | 43.39 | 43.50 | 43.19 | 43.32 | 2,264 | -0.16(-0.37%) |
Mar 17, 2010 | 43.36 | 43.64 | 43.36 | 43.48 | 5,736 | +0.57(+1.32%) |
Mar 16, 2010 | 42.73 | 42.96 | 42.73 | 42.91 | 1,507 | +0.32(+0.75%) |
Mar 15, 2010 | 42.50 | 42.59 | 42.50 | 42.59 | 92,347 | -0.22(-0.53%) |
Mar 12, 2010 | 43.05 | 43.05 | 42.60 | 42.81 | 3,887 | +0.22(+0.52%) |
Mar 11, 2010 | 42.46 | 42.59 | 42.46 | 42.59 | 1,492 | -0.03(-0.08%) |
Mar 10, 2010 | 42.39 | 42.74 | 42.39 | 42.62 | 5,176 | +0.10(+0.24%) |
Mar 09, 2010 | 42.16 | 42.54 | 42.16 | 42.52 | 3,406 | +0.32(+0.76%) |
Mar 08, 2010 | 42.13 | 42.21 | 42.06 | 42.20 | 3,532 | +0.13(+0.32%) |
Mar 05, 2010 | 41.53 | 42.09 | 41.53 | 42.06 | 1,292 | +0.88(+2.13%) |
Mar 04, 2010 | 41.17 | 41.19 | 41.17 | 41.19 | 588 | +0.05(+0.11%) |
Mar 03, 2010 | 41.05 | 41.27 | 40.97 | 41.14 | 8,698 | +0.15(+0.37%) |
Mar 02, 2010 | 40.85 | 41.12 | 40.85 | 40.99 | 6,886 | +0.37(+0.90%) |
Mar 01, 2010 | 40.66 | 40.66 | 40.60 | 40.63 | 5,068 | +0.67(+1.69%) |
Feb 26, 2010 | 39.62 | 39.95 | 39.62 | 39.95 | 1,813 | -0.02(-0.06%) |
Feb 25, 2010 | 39.37 | 39.97 | 39.37 | 39.97 | 1,464 | +0.01(+0.04%) |
Feb 24, 2010 | 39.87 | 39.97 | 39.81 | 39.96 | 5,311 | +0.47(+1.20%) |
Feb 23, 2010 | 39.97 | 39.97 | 39.48 | 39.49 | 7,959 | -0.67(-1.66%) |
Feb 22, 2010 | 40.06 | 40.16 | 40.06 | 40.15 | 1,336 | +0.04(+0.09%) |
Feb 19, 2010 | 39.81 | 40.15 | 39.81 | 40.12 | 2,576 | +0.16(+0.41%) |
Feb 18, 2010 | 39.73 | 39.95 | 39.55 | 39.95 | 2,195 | +0.34(+0.87%) |
Feb 17, 2010 | 39.57 | 39.67 | 39.41 | 39.61 | 4,973 | +0.24(+0.61%) |
Feb 16, 2010 | 39.07 | 39.37 | 38.85 | 39.37 | 12,547 | +0.83(+2.16%) |
Feb 12, 2010 | 37.92 | 38.53 | 38.53 | 38.53 | 2,134 | +0.19(+0.50%) |
Feb 11, 2010 | 37.52 | 38.34 | 37.52 | 38.34 | 7,545 | +0.53(+1.41%) |
Feb 10, 2010 | 37.45 | 37.93 | 37.43 | 37.81 | 8,047 | +0.04(+0.12%) |
Feb 09, 2010 | 37.65 | 37.81 | 37.59 | 37.76 | 2,270 | +0.37(+0.98%) |
Feb 08, 2010 | 37.49 | 37.55 | 37.19 | 37.40 | 3,319 | +0.07(+0.18%) |
Feb 05, 2010 | 37.19 | 37.43 | 36.70 | 37.33 | 11,510 | -0.15(-0.40%) |
Feb 04, 2010 | 38.19 | 38.19 | 37.47 | 37.48 | 12,212 | -1.29(-3.33%) |
Feb 03, 2010 | 38.63 | 38.83 | 38.63 | 38.77 | 12,335 | -0.34(-0.88%) |
Feb 02, 2010 | 38.63 | 39.11 | 38.60 | 39.11 | 3,762 | +0.57(+1.48%) |