Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.85 | 35.19 | 34.45 | 34.45 | 4,185 | +0.07(+0.20%) |
Apr 29, 2010 | 34.31 | 34.48 | 34.31 | 34.38 | 6,474 | +0.08(+0.23%) |
Apr 28, 2010 | 34.47 | 34.47 | 34.30 | 34.30 | 1,400 | -0.46(-1.32%) |
Apr 27, 2010 | 35.18 | 35.60 | 34.76 | 34.76 | 1,415 | -0.95(-2.66%) |
Apr 26, 2010 | 35.71 | 36.19 | 35.71 | 35.71 | 1,700 | +0.18(+0.51%) |
Apr 23, 2010 | 35.53 | 35.53 | 35.10 | 35.53 | 1,153 | -0.22(-0.62%) |
Apr 22, 2010 | 36.00 | 36.00 | 35.75 | 35.75 | 1,660 | -0.70(-1.92%) |
Apr 21, 2010 | 36.56 | 36.72 | 36.45 | 36.45 | 628 | -0.50(-1.35%) |
Apr 16, 2010 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.20(+0.54%) |
Apr 15, 2010 | 36.68 | 37.11 | 36.63 | 36.75 | 871 | -0.44(-1.18%) |
Apr 14, 2010 | 36.70 | 37.19 | 36.70 | 37.19 | 1,499 | +0.24(+0.65%) |
Apr 13, 2010 | 36.90 | 36.95 | 36.76 | 36.95 | 1,379 | +0.16(+0.43%) |
Apr 12, 2010 | 36.77 | 36.79 | 36.77 | 36.79 | 1,283 | -0.15(-0.41%) |
Apr 09, 2010 | 36.63 | 36.94 | 36.63 | 36.94 | 33,089 | +0.09(+0.24%) |
Apr 08, 2010 | 36.50 | 36.90 | 36.50 | 36.85 | 888 | +0.11(+0.30%) |
Apr 07, 2010 | 36.67 | 36.74 | 36.67 | 36.74 | 756 | +0.06(+0.16%) |
Apr 06, 2010 | 36.44 | 36.68 | 36.44 | 36.68 | 1,584 | +0.48(+1.33%) |
Apr 05, 2010 | 36.20 | 36.54 | 36.20 | 36.20 | 2,104 | -0.34(-0.93%) |
Apr 01, 2010 | 36.54 | 36.54 | 36.54 | 0 | +0.18(+0.50%) | |
Mar 31, 2010 | 36.63 | 36.63 | 35.97 | 36.36 | 3,677 | +0.01(+0.03%) |
Mar 30, 2010 | 36.15 | 36.35 | 36.15 | 36.35 | 637 | +0.20(+0.55%) |
Mar 29, 2010 | 36.00 | 36.15 | 36.00 | 36.15 | 815 | +0.05(+0.14%) |
Mar 26, 2010 | 36.04 | 36.77 | 36.04 | 36.10 | 827 | -0.25(-0.69%) |
Mar 25, 2010 | 36.30 | 36.35 | 36.30 | 36.35 | 623 | -0.12(-0.33%) |
Mar 24, 2010 | 36.47 | 36.47 | 36.47 | 36.47 | 314 | -1.00(-2.67%) |
Mar 23, 2010 | 37.10 | 37.67 | 37.10 | 37.47 | 2,053 | +0.02(+0.05%) |
Mar 22, 2010 | 37.45 | 37.45 | 37.21 | 37.45 | 3,621 | -0.04(-0.11%) |
Mar 19, 2010 | 37.18 | 37.49 | 37.15 | 37.49 | 111,596 | +0.56(+1.52%) |
Mar 18, 2010 | 36.91 | 36.93 | 36.91 | 36.93 | 472 | +0.23(+0.63%) |
Mar 17, 2010 | 36.70 | 36.75 | 36.70 | 36.70 | 625 | +0.05(+0.14%) |
Mar 15, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.11(-0.30%) |
Mar 12, 2010 | 37.10 | 37.10 | 36.70 | 36.76 | 2,870 | +0.61(+1.69%) |
Mar 10, 2010 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | -0.20(-0.55%) |
Mar 09, 2010 | 36.35 | 36.35 | 36.35 | 36.35 | 1,151 | -0.10(-0.27%) |
Mar 08, 2010 | 36.60 | 37.00 | 36.45 | 36.45 | 669 | +0.05(+0.14%) |
Mar 05, 2010 | 36.30 | 36.60 | 36.30 | 36.40 | 408 | +0.30(+0.83%) |
Mar 04, 2010 | 36.05 | 36.18 | 36.05 | 36.10 | 770 | -0.50(-1.37%) |
Mar 03, 2010 | 36.60 | 36.60 | 36.60 | 36.60 | 373 | +0.05(+0.14%) |
Mar 02, 2010 | 36.35 | 36.55 | 36.35 | 36.55 | 230 | -0.55(-1.48%) |
Mar 01, 2010 | 37.10 | 37.10 | 37.10 | 37.10 | 1,136 | -0.72(-1.90%) |
Feb 26, 2010 | 37.20 | 37.82 | 37.20 | 37.82 | 1,083 | +0.87(+2.35%) |
Feb 25, 2010 | 36.95 | 36.95 | 36.95 | 36.95 | 384 | -0.22(-0.59%) |
Feb 24, 2010 | 36.65 | 37.17 | 36.65 | 37.17 | 556 | +0.86(+2.37%) |
Feb 23, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 985 | -0.35(-0.95%) |
Feb 22, 2010 | 37.36 | 37.36 | 36.66 | 36.66 | 478 | +0.65(+1.81%) |
Feb 19, 2010 | 35.82 | 36.45 | 35.82 | 36.01 | 399 | -0.50(-1.37%) |
Feb 18, 2010 | 36.46 | 36.89 | 36.46 | 36.51 | 1,048 | +0.20(+0.55%) |
Feb 17, 2010 | 36.31 | 36.31 | 36.31 | 36.31 | 440 | +0.05(+0.14%) |
Feb 16, 2010 | 36.26 | 36.26 | 36.26 | 36.26 | 267 | -0.30(-0.82%) |
Feb 12, 2010 | 36.56 | 36.56 | 36.56 | 0 | +0.26(+0.72%) | |
Feb 11, 2010 | 36.59 | 36.59 | 36.30 | 36.30 | 1,302 | +0.39(+1.09%) |
Feb 10, 2010 | 36.25 | 36.25 | 35.91 | 35.91 | 480 | -0.60(-1.64%) |
Feb 09, 2010 | 36.37 | 36.85 | 36.37 | 36.51 | 709 | -0.73(-1.96%) |
Feb 08, 2010 | 36.51 | 37.24 | 36.51 | 37.24 | 412 | +0.38(+1.03%) |
Feb 05, 2010 | 37.72 | 37.72 | 36.86 | 36.86 | 2,387 | -0.84(-2.23%) |
Feb 04, 2010 | 37.86 | 37.86 | 37.55 | 37.70 | 853 | -0.77(-2.00%) |
Feb 03, 2010 | 38.46 | 38.47 | 38.10 | 38.47 | 2,518 | +0.77(+2.04%) |
Feb 02, 2010 | 37.30 | 38.15 | 37.30 | 37.70 | 1,664 | +0.14(+0.37%) |