Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.76 | 39.01 | 37.92 | 37.92 | 128,146 | -0.87(-2.24%) |
Apr 29, 2010 | 38.36 | 38.84 | 37.88 | 38.79 | 179,582 | +0.88(+2.32%) |
Apr 28, 2010 | 37.89 | 38.71 | 37.70 | 37.91 | 98,535 | +0.29(+0.78%) |
Apr 27, 2010 | 37.01 | 38.04 | 36.58 | 37.62 | 314,179 | +0.38(+1.01%) |
Apr 26, 2010 | 38.73 | 38.92 | 37.24 | 37.24 | 130,237 | -1.40(-3.62%) |
Apr 23, 2010 | 38.73 | 39.01 | 38.53 | 38.64 | 110,792 | +0.17(+0.43%) |
Apr 22, 2010 | 37.67 | 38.54 | 37.54 | 38.48 | 93,140 | +0.62(+1.64%) |
Apr 21, 2010 | 37.22 | 38.06 | 37.15 | 37.86 | 102,522 | +0.61(+1.63%) |
Apr 20, 2010 | 36.92 | 37.25 | 36.71 | 37.25 | 61,586 | +0.47(+1.27%) |
Apr 19, 2010 | 36.34 | 36.83 | 36.09 | 36.78 | 64,403 | +0.03(+0.09%) |
Apr 16, 2010 | 37.89 | 38.02 | 36.31 | 36.75 | 143,210 | -1.16(-3.07%) |
Apr 15, 2010 | 37.40 | 38.16 | 37.40 | 37.91 | 241,862 | +0.56(+1.49%) |
Apr 14, 2010 | 36.79 | 37.36 | 36.65 | 37.36 | 151,219 | +0.79(+2.17%) |
Apr 13, 2010 | 37.15 | 37.15 | 36.44 | 36.56 | 128,617 | -0.61(-1.65%) |
Apr 12, 2010 | 37.01 | 37.24 | 36.82 | 37.17 | 161,373 | +0.05(+0.13%) |
Apr 09, 2010 | 36.75 | 37.13 | 36.59 | 37.13 | 130,131 | +0.38(+1.04%) |
Apr 08, 2010 | 36.37 | 36.97 | 36.32 | 36.74 | 152,121 | +0.20(+0.53%) |
Apr 07, 2010 | 37.15 | 37.45 | 36.37 | 36.55 | 157,605 | -0.52(-1.41%) |
Apr 06, 2010 | 35.82 | 37.38 | 35.82 | 37.07 | 164,357 | +0.98(+2.72%) |
Apr 05, 2010 | 36.33 | 36.42 | 35.73 | 36.09 | 203,881 | -0.35(-0.96%) |
Apr 01, 2010 | 36.65 | 36.44 | 36.44 | 36.44 | 146,124 | -0.10(-0.27%) |
Mar 31, 2010 | 36.49 | 36.91 | 36.28 | 36.53 | 145,285 | +0.06(+0.15%) |
Mar 30, 2010 | 36.55 | 36.80 | 36.43 | 36.48 | 117,116 | -0.24(-0.64%) |
Mar 29, 2010 | 36.94 | 36.95 | 36.65 | 36.71 | 206,691 | +0.08(+0.23%) |
Mar 26, 2010 | 36.71 | 36.85 | 36.46 | 36.63 | 199,428 | -0.06(-0.15%) |
Mar 25, 2010 | 36.65 | 37.18 | 36.44 | 36.69 | 373,710 | +0.13(+0.34%) |
Mar 24, 2010 | 36.61 | 36.70 | 36.37 | 36.56 | 301,614 | +0.01(+0.04%) |
Mar 23, 2010 | 36.85 | 36.85 | 36.24 | 36.55 | 246,791 | -0.51(-1.37%) |
Mar 22, 2010 | 36.75 | 37.24 | 36.58 | 37.06 | 209,910 | +0.15(+0.42%) |
Mar 19, 2010 | 35.50 | 36.91 | 35.50 | 36.90 | 354,220 | +1.51(+4.27%) |
Mar 18, 2010 | 35.13 | 35.77 | 35.13 | 35.39 | 195,866 | +0.03(+0.08%) |
Mar 17, 2010 | 35.51 | 35.53 | 34.94 | 35.36 | 277,034 | +0.41(+1.18%) |
Mar 16, 2010 | 32.95 | 34.95 | 32.85 | 34.95 | 588,839 | +2.33(+7.16%) |
Mar 15, 2010 | 32.48 | 32.66 | 32.31 | 32.62 | 128,390 | -0.03(-0.11%) |
Mar 12, 2010 | 32.54 | 32.72 | 32.54 | 32.65 | 184,137 | +0.05(+0.15%) |
Mar 11, 2010 | 32.33 | 32.67 | 32.21 | 32.60 | 183,230 | +0.01(+0.02%) |
Mar 10, 2010 | 32.39 | 32.64 | 32.19 | 32.60 | 174,231 | +0.17(+0.54%) |
Mar 09, 2010 | 32.39 | 32.51 | 32.30 | 32.42 | 189,099 | +0.03(+0.11%) |
Mar 08, 2010 | 32.48 | 32.49 | 32.28 | 32.39 | 161,930 | +0.01(+0.02%) |
Mar 05, 2010 | 32.20 | 32.38 | 31.98 | 32.38 | 217,212 | +0.30(+0.93%) |
Mar 04, 2010 | 31.62 | 32.21 | 31.62 | 32.08 | 191,823 | +0.43(+1.36%) |
Mar 03, 2010 | 31.73 | 31.96 | 31.56 | 31.65 | 77,681 | -0.08(-0.26%) |
Mar 02, 2010 | 32.12 | 32.29 | 31.66 | 31.73 | 173,269 | -0.38(-1.17%) |
Mar 01, 2010 | 32.09 | 32.14 | 31.68 | 32.11 | 163,913 | +0.08(+0.24%) |
Feb 26, 2010 | 32.49 | 32.49 | 31.91 | 32.03 | 125,258 | -0.39(-1.20%) |
Feb 25, 2010 | 32.46 | 32.60 | 32.12 | 32.42 | 71,500 | -0.20(-0.62%) |
Feb 24, 2010 | 32.30 | 32.79 | 32.26 | 32.62 | 154,079 | +0.28(+0.86%) |
Feb 23, 2010 | 32.87 | 32.92 | 32.20 | 32.35 | 91,966 | -0.42(-1.28%) |
Feb 22, 2010 | 32.69 | 33.13 | 32.41 | 32.76 | 88,586 | +0.29(+0.88%) |
Feb 19, 2010 | 32.23 | 32.71 | 32.23 | 32.48 | 183,007 | -0.06(-0.17%) |
Feb 18, 2010 | 32.22 | 32.69 | 32.21 | 32.53 | 147,155 | +0.14(+0.43%) |
Feb 17, 2010 | 32.93 | 33.05 | 31.82 | 32.39 | 74,074 | -0.22(-0.68%) |
Feb 16, 2010 | 32.43 | 32.62 | 32.21 | 32.62 | 46,851 | +0.39(+1.21%) |
Feb 12, 2010 | 32.22 | 32.23 | 32.23 | 32.23 | 68,469 | -0.08(-0.26%) |
Feb 11, 2010 | 32.36 | 32.66 | 32.24 | 32.31 | 72,913 | -0.24(-0.73%) |
Feb 10, 2010 | 31.66 | 32.65 | 31.49 | 32.55 | 108,514 | +0.86(+2.70%) |
Feb 09, 2010 | 31.83 | 32.61 | 31.52 | 31.69 | 81,431 | +0.15(+0.48%) |
Feb 08, 2010 | 31.74 | 31.95 | 31.24 | 31.54 | 91,222 | -0.38(-1.19%) |
Feb 05, 2010 | 31.87 | 32.88 | 31.01 | 31.92 | 162,406 | +0.12(+0.39%) |
Feb 04, 2010 | 32.18 | 32.45 | 31.71 | 31.80 | 230,067 | -0.51(-1.59%) |
Feb 03, 2010 | 32.55 | 32.55 | 32.29 | 32.31 | 175,752 | -0.26(-0.81%) |
Feb 02, 2010 | 32.80 | 32.99 | 32.47 | 32.57 | 160,070 | -0.31(-0.95%) |