Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.13 | 36.24 | 32.02 | 32.02 | 2,706,752 | -3.96(-11.02%) |
Apr 29, 2010 | 34.90 | 36.28 | 34.90 | 35.98 | 886,515 | +1.21(+3.48%) |
Apr 28, 2010 | 34.68 | 35.08 | 34.39 | 34.77 | 539,203 | +0.26(+0.76%) |
Apr 27, 2010 | 35.63 | 35.75 | 34.48 | 34.51 | 748,997 | -1.10(-3.10%) |
Apr 26, 2010 | 35.64 | 36.07 | 35.47 | 35.61 | 584,075 | +0.13(+0.35%) |
Apr 23, 2010 | 34.66 | 35.67 | 34.66 | 35.49 | 518,769 | +0.75(+2.15%) |
Apr 22, 2010 | 34.54 | 34.74 | 33.93 | 34.74 | 606,117 | +0.13(+0.36%) |
Apr 21, 2010 | 34.72 | 34.88 | 34.45 | 34.61 | 426,689 | +0.02(+0.06%) |
Apr 20, 2010 | 34.24 | 34.71 | 34.08 | 34.59 | 510,367 | +0.47(+1.36%) |
Apr 19, 2010 | 33.92 | 34.41 | 33.70 | 34.13 | 413,939 | +0.01(+0.03%) |
Apr 16, 2010 | 34.37 | 34.64 | 33.80 | 34.12 | 546,532 | -0.44(-1.26%) |
Apr 15, 2010 | 34.81 | 34.92 | 34.41 | 34.55 | 480,961 | -0.54(-1.55%) |
Apr 14, 2010 | 33.77 | 35.18 | 33.77 | 35.10 | 757,705 | +1.51(+4.50%) |
Apr 13, 2010 | 33.07 | 33.90 | 32.89 | 33.59 | 643,190 | +0.68(+2.06%) |
Apr 12, 2010 | 33.30 | 33.42 | 32.77 | 32.91 | 282,134 | -0.30(-0.90%) |
Apr 09, 2010 | 32.28 | 33.22 | 32.28 | 33.21 | 507,945 | +0.90(+2.79%) |
Apr 08, 2010 | 32.01 | 32.47 | 31.98 | 32.31 | 246,590 | +0.18(+0.57%) |
Apr 07, 2010 | 32.42 | 32.49 | 31.96 | 32.12 | 505,478 | -0.30(-0.93%) |
Apr 06, 2010 | 32.12 | 32.52 | 31.69 | 32.42 | 488,659 | +0.30(+0.94%) |
Apr 05, 2010 | 31.92 | 32.18 | 31.41 | 32.12 | 436,916 | +0.38(+1.19%) |
Apr 01, 2010 | 31.53 | 31.74 | 31.74 | 31.74 | 683,584 | +0.40(+1.27%) |
Mar 31, 2010 | 31.92 | 31.93 | 31.33 | 31.35 | 647,461 | -0.58(-1.82%) |
Mar 30, 2010 | 32.48 | 32.87 | 31.86 | 31.93 | 1,075,636 | -0.56(-1.73%) |
Mar 29, 2010 | 32.20 | 33.09 | 32.06 | 32.49 | 1,043,858 | +0.32(+0.99%) |
Mar 26, 2010 | 31.26 | 32.19 | 31.17 | 32.17 | 961,006 | +1.16(+3.75%) |
Mar 25, 2010 | 30.16 | 31.30 | 29.99 | 31.01 | 702,803 | +0.97(+3.23%) |
Mar 24, 2010 | 30.25 | 30.34 | 29.97 | 30.04 | 303,016 | -0.27(-0.90%) |
Mar 23, 2010 | 30.10 | 30.42 | 30.04 | 30.31 | 443,120 | +0.19(+0.64%) |
Mar 22, 2010 | 29.46 | 30.23 | 29.19 | 30.12 | 488,068 | +0.46(+1.54%) |
Mar 19, 2010 | 29.76 | 29.94 | 29.20 | 29.66 | 645,683 | -0.26(-0.87%) |
Mar 18, 2010 | 28.85 | 30.44 | 28.77 | 29.92 | 1,141,611 | +1.08(+3.73%) |
Mar 17, 2010 | 27.45 | 28.88 | 27.45 | 28.85 | 921,310 | +1.35(+4.90%) |
Mar 16, 2010 | 26.94 | 27.54 | 26.82 | 27.50 | 540,722 | +0.79(+2.98%) |
Mar 15, 2010 | 26.55 | 26.71 | 26.55 | 26.71 | 419,485 | -0.16(-0.58%) |
Mar 12, 2010 | 26.74 | 26.86 | 26.44 | 26.86 | 383,639 | +0.20(+0.76%) |
Mar 11, 2010 | 26.51 | 26.70 | 26.33 | 26.66 | 179,552 | +0.03(+0.11%) |
Mar 10, 2010 | 26.65 | 26.83 | 26.43 | 26.63 | 308,389 | -0.07(-0.25%) |
Mar 09, 2010 | 26.76 | 26.82 | 26.46 | 26.70 | 356,354 | -0.13(-0.47%) |
Mar 08, 2010 | 26.55 | 26.98 | 26.46 | 26.82 | 479,655 | +0.27(+1.02%) |
Mar 05, 2010 | 26.34 | 26.61 | 26.18 | 26.55 | 462,454 | +0.29(+1.11%) |
Mar 04, 2010 | 26.40 | 26.56 | 26.11 | 26.26 | 380,081 | -0.23(-0.88%) |
Mar 03, 2010 | 26.68 | 26.73 | 26.42 | 26.49 | 497,429 | -0.22(-0.83%) |
Mar 02, 2010 | 26.72 | 26.76 | 26.41 | 26.72 | 460,199 | +0.09(+0.33%) |
Mar 01, 2010 | 26.66 | 26.84 | 26.53 | 26.63 | 382,331 | -0.02(-0.07%) |
Feb 26, 2010 | 26.81 | 26.85 | 26.41 | 26.65 | 365,042 | -0.01(-0.04%) |
Feb 25, 2010 | 26.65 | 26.77 | 26.33 | 26.66 | 495,325 | -0.23(-0.86%) |
Feb 24, 2010 | 27.66 | 27.76 | 26.80 | 26.89 | 748,589 | -0.77(-2.77%) |
Feb 23, 2010 | 27.46 | 28.27 | 27.31 | 27.66 | 776,913 | -0.98(-3.42%) |
Feb 22, 2010 | 28.63 | 28.88 | 28.35 | 28.63 | 586,854 | +0.12(+0.41%) |
Feb 19, 2010 | 28.04 | 28.60 | 27.95 | 28.52 | 277,301 | +0.35(+1.24%) |
Feb 18, 2010 | 28.11 | 28.26 | 27.89 | 28.17 | 248,798 | -0.01(-0.03%) |
Feb 17, 2010 | 28.13 | 28.44 | 28.00 | 28.18 | 205,834 | -0.04(-0.14%) |
Feb 16, 2010 | 28.00 | 28.26 | 27.77 | 28.22 | 439,507 | +0.27(+0.97%) |
Feb 12, 2010 | 27.34 | 27.95 | 27.95 | 27.95 | 723,315 | +0.40(+1.44%) |
Feb 11, 2010 | 26.84 | 27.58 | 26.72 | 27.55 | 343,678 | +0.66(+2.45%) |
Feb 10, 2010 | 27.04 | 27.09 | 26.26 | 26.89 | 485,997 | -0.15(-0.54%) |
Feb 09, 2010 | 27.02 | 27.12 | 26.39 | 27.04 | 445,529 | +0.37(+1.38%) |
Feb 08, 2010 | 26.99 | 27.61 | 26.62 | 26.67 | 504,958 | -0.26(-0.97%) |
Feb 05, 2010 | 26.40 | 27.00 | 26.17 | 26.93 | 738,464 | +0.65(+2.47%) |
Feb 04, 2010 | 26.46 | 26.65 | 26.28 | 26.28 | 904,858 | -0.35(-1.31%) |
Feb 03, 2010 | 25.93 | 26.80 | 25.88 | 26.63 | 477,755 | +0.45(+1.70%) |
Feb 02, 2010 | 25.58 | 26.45 | 25.50 | 26.18 | 643,147 | +0.92(+3.63%) |