Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 82.79 | 88.57 | 82.79 | 85.20 | 20,047 | +2.11(+2.54%) |
Apr 29, 2010 | 77.78 | 86.18 | 77.78 | 83.09 | 17,766 | +5.72(+7.39%) |
Apr 28, 2010 | 75.05 | 77.40 | 73.95 | 77.37 | 7,070 | +2.83(+3.79%) |
Apr 27, 2010 | 75.32 | 76.60 | 74.54 | 74.54 | 13,452 | -1.99(-2.61%) |
Apr 26, 2010 | 76.42 | 77.16 | 75.41 | 76.54 | 7,004 | -0.92(-1.19%) |
Apr 23, 2010 | 75.08 | 79.78 | 75.08 | 77.46 | 8,116 | +3.13(+4.21%) |
Apr 22, 2010 | 71.45 | 75.47 | 70.88 | 74.34 | 5,137 | +2.35(+3.27%) |
Apr 21, 2010 | 75.88 | 76.42 | 71.48 | 71.98 | 7,129 | -3.90(-5.14%) |
Apr 20, 2010 | 72.91 | 76.75 | 71.98 | 75.88 | 14,168 | +3.69(+5.11%) |
Apr 19, 2010 | 77.07 | 77.49 | 69.30 | 72.19 | 21,477 | -5.42(-6.98%) |
Apr 16, 2010 | 81.51 | 82.05 | 75.41 | 77.61 | 15,693 | -4.55(-5.54%) |
Apr 15, 2010 | 82.85 | 83.36 | 80.71 | 82.17 | 14,664 | +0.36(+0.44%) |
Apr 14, 2010 | 83.95 | 86.30 | 79.19 | 81.81 | 21,290 | -1.16(-1.40%) |
Apr 13, 2010 | 94.55 | 95.09 | 81.42 | 82.97 | 53,031 | -12.89(-13.45%) |
Apr 12, 2010 | 79.34 | 96.99 | 79.19 | 95.86 | 50,544 | +17.42(+22.20%) |
Apr 09, 2010 | 79.58 | 79.61 | 78.09 | 78.44 | 3,118 | -0.15(-0.19%) |
Apr 08, 2010 | 76.72 | 79.16 | 76.72 | 78.59 | 7,436 | +1.49(+1.93%) |
Apr 07, 2010 | 79.96 | 81.48 | 75.53 | 77.10 | 57,040 | -2.47(-3.11%) |
Apr 06, 2010 | 73.15 | 80.23 | 71.89 | 79.58 | 67,207 | +5.33(+7.18%) |
Apr 05, 2010 | 63.20 | 74.25 | 63.20 | 74.25 | 26,590 | +10.72(+16.87%) |
Apr 01, 2010 | 58.53 | 63.53 | 63.53 | 63.53 | 61,269 | +4.94(+8.44%) |
Mar 31, 2010 | 57.96 | 60.25 | 57.96 | 58.59 | 3,713 | +0.95(+1.65%) |
Mar 30, 2010 | 57.78 | 58.14 | 57.58 | 57.63 | 1,579 | -0.30(-0.51%) |
Mar 29, 2010 | 56.18 | 58.08 | 55.70 | 57.93 | 9,348 | +1.99(+3.57%) |
Mar 26, 2010 | 55.25 | 57.61 | 55.25 | 55.94 | 6,455 | +1.28(+2.34%) |
Mar 25, 2010 | 54.63 | 56.09 | 54.51 | 54.66 | 2,872 | +0.06(+0.11%) |
Mar 24, 2010 | 55.82 | 57.16 | 54.12 | 54.60 | 10,917 | -1.70(-3.01%) |
Mar 23, 2010 | 56.44 | 56.95 | 55.64 | 56.30 | 4,887 | -0.03(-0.05%) |
Mar 22, 2010 | 57.52 | 57.52 | 55.58 | 56.33 | 3,713 | -1.10(-1.92%) |
Mar 19, 2010 | 59.54 | 59.93 | 57.43 | 57.43 | 8,765 | -1.55(-2.62%) |
Mar 18, 2010 | 58.89 | 60.18 | 58.56 | 58.97 | 8,769 | +0.51(+0.87%) |
Mar 17, 2010 | 56.30 | 58.74 | 56.30 | 58.47 | 7,430 | +1.67(+2.93%) |
Mar 16, 2010 | 55.10 | 57.01 | 54.96 | 56.80 | 14,348 | +0.83(+1.49%) |
Mar 15, 2010 | 55.40 | 56.12 | 55.40 | 55.97 | 5,594 | +0.48(+0.86%) |
Mar 12, 2010 | 55.91 | 58.26 | 53.94 | 55.49 | 15,516 | -1.04(-1.84%) |
Mar 11, 2010 | 54.45 | 56.56 | 54.06 | 56.53 | 5,970 | +1.19(+2.15%) |
Mar 10, 2010 | 55.19 | 56.77 | 54.60 | 55.34 | 13,402 | -0.39(-0.69%) |
Mar 09, 2010 | 55.43 | 56.06 | 54.09 | 55.73 | 10,583 | +0.27(+0.48%) |
Mar 08, 2010 | 53.44 | 55.46 | 53.44 | 55.46 | 8,859 | +1.70(+3.16%) |
Mar 05, 2010 | 52.70 | 54.06 | 52.33 | 53.76 | 7,149 | +1.54(+2.95%) |
Mar 04, 2010 | 52.20 | 53.53 | 51.28 | 52.23 | 15,279 | +0.12(+0.23%) |
Mar 03, 2010 | 55.87 | 56.40 | 52.11 | 52.11 | 23,669 | -2.87(-5.22%) |
Mar 02, 2010 | 53.08 | 55.42 | 53.08 | 54.98 | 10,478 | +1.24(+2.31%) |
Mar 01, 2010 | 51.63 | 53.88 | 51.63 | 53.74 | 11,147 | +2.07(+4.01%) |
Feb 26, 2010 | 53.29 | 53.29 | 50.86 | 51.66 | 13,543 | -1.42(-2.68%) |
Feb 25, 2010 | 52.11 | 53.14 | 50.74 | 53.08 | 9,641 | +0.03(+0.06%) |
Feb 24, 2010 | 52.94 | 55.36 | 52.25 | 53.05 | 12,060 | +0.24(+0.45%) |
Feb 23, 2010 | 52.76 | 54.33 | 52.70 | 52.82 | 5,494 | -0.86(-1.60%) |
Feb 22, 2010 | 54.89 | 56.99 | 52.11 | 53.68 | 26,280 | -1.92(-3.46%) |
Feb 19, 2010 | 54.45 | 56.70 | 54.09 | 55.60 | 17,166 | +1.10(+2.01%) |
Feb 18, 2010 | 52.85 | 54.77 | 52.64 | 54.50 | 8,712 | +1.39(+2.62%) |
Feb 17, 2010 | 53.38 | 54.24 | 51.22 | 53.11 | 11,637 | +0.36(+0.67%) |
Feb 16, 2010 | 51.51 | 52.88 | 50.95 | 52.76 | 6,316 | +1.69(+3.30%) |
Feb 12, 2010 | 49.80 | 51.07 | 51.07 | 51.07 | 31,919 | +1.51(+3.05%) |
Feb 11, 2010 | 48.55 | 50.72 | 48.08 | 49.56 | 11,541 | +1.66(+3.46%) |
Feb 10, 2010 | 47.31 | 49.29 | 46.75 | 47.90 | 5,280 | +0.41(+0.87%) |
Feb 09, 2010 | 47.75 | 48.85 | 45.98 | 47.49 | 5,996 | +0.62(+1.33%) |
Feb 08, 2010 | 45.18 | 48.08 | 43.02 | 46.87 | 19,663 | +1.07(+2.33%) |
Feb 05, 2010 | 48.85 | 49.63 | 43.88 | 45.80 | 15,749 | -2.28(-4.74%) |
Feb 04, 2010 | 51.90 | 51.96 | 47.99 | 48.08 | 11,256 | -3.29(-6.40%) |
Feb 03, 2010 | 49.18 | 52.82 | 48.20 | 51.37 | 18,477 | +2.19(+4.46%) |
Feb 02, 2010 | 47.04 | 49.65 | 46.16 | 49.18 | 6,530 | +2.10(+4.47%) |