Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.21 | 36.32 | 32.08 | 32.08 | 2,701,146 | -3.97(-11.02%) |
Apr 29, 2010 | 34.98 | 36.35 | 34.98 | 36.05 | 884,679 | +1.21(+3.48%) |
Apr 28, 2010 | 34.75 | 35.15 | 34.46 | 34.84 | 538,087 | +0.26(+0.76%) |
Apr 27, 2010 | 35.70 | 35.82 | 34.55 | 34.58 | 747,445 | -1.11(-3.10%) |
Apr 26, 2010 | 35.71 | 36.14 | 35.54 | 35.69 | 582,865 | +0.13(+0.35%) |
Apr 23, 2010 | 34.73 | 35.74 | 34.73 | 35.56 | 517,695 | +0.75(+2.15%) |
Apr 22, 2010 | 34.61 | 34.81 | 34.00 | 34.81 | 604,862 | +0.13(+0.36%) |
Apr 21, 2010 | 34.79 | 34.96 | 34.52 | 34.68 | 425,806 | +0.02(+0.06%) |
Apr 20, 2010 | 34.32 | 34.78 | 34.15 | 34.67 | 509,310 | +0.47(+1.36%) |
Apr 19, 2010 | 33.99 | 34.48 | 33.77 | 34.20 | 413,082 | +0.01(+0.03%) |
Apr 16, 2010 | 34.44 | 34.71 | 33.87 | 34.19 | 545,400 | -0.44(-1.26%) |
Apr 15, 2010 | 34.88 | 34.99 | 34.48 | 34.63 | 479,965 | -0.54(-1.55%) |
Apr 14, 2010 | 33.84 | 35.25 | 33.84 | 35.17 | 756,135 | +1.51(+4.50%) |
Apr 13, 2010 | 33.14 | 33.97 | 32.96 | 33.66 | 641,858 | +0.68(+2.06%) |
Apr 12, 2010 | 33.36 | 33.49 | 32.84 | 32.98 | 281,549 | -0.30(-0.90%) |
Apr 09, 2010 | 32.34 | 33.29 | 32.34 | 33.28 | 506,893 | +0.90(+2.79%) |
Apr 08, 2010 | 32.07 | 32.54 | 32.04 | 32.37 | 246,080 | +0.18(+0.57%) |
Apr 07, 2010 | 32.49 | 32.56 | 32.02 | 32.19 | 504,431 | -0.30(-0.93%) |
Apr 06, 2010 | 32.19 | 32.59 | 31.75 | 32.49 | 487,647 | +0.30(+0.94%) |
Apr 05, 2010 | 31.99 | 32.24 | 31.47 | 32.19 | 436,012 | +0.38(+1.19%) |
Apr 01, 2010 | 31.60 | 31.81 | 31.81 | 31.81 | 682,168 | +0.40(+1.27%) |
Mar 31, 2010 | 31.99 | 32.00 | 31.39 | 31.41 | 646,120 | -0.58(-1.82%) |
Mar 30, 2010 | 32.55 | 32.94 | 31.93 | 32.00 | 1,073,408 | -0.56(-1.73%) |
Mar 29, 2010 | 32.27 | 33.16 | 32.12 | 32.56 | 1,041,696 | +0.32(+0.99%) |
Mar 26, 2010 | 31.33 | 32.26 | 31.24 | 32.24 | 959,015 | +1.17(+3.75%) |
Mar 25, 2010 | 30.22 | 31.36 | 30.05 | 31.07 | 701,348 | +0.97(+3.23%) |
Mar 24, 2010 | 30.32 | 30.40 | 30.03 | 30.10 | 302,388 | -0.27(-0.90%) |
Mar 23, 2010 | 30.16 | 30.48 | 30.10 | 30.37 | 442,202 | +0.19(+0.64%) |
Mar 22, 2010 | 29.52 | 30.30 | 29.25 | 30.18 | 487,057 | +0.46(+1.54%) |
Mar 19, 2010 | 29.82 | 30.00 | 29.26 | 29.72 | 644,346 | -0.26(-0.87%) |
Mar 18, 2010 | 28.91 | 30.50 | 28.83 | 29.99 | 1,139,246 | +1.08(+3.73%) |
Mar 17, 2010 | 27.51 | 28.94 | 27.51 | 28.91 | 919,402 | +1.35(+4.90%) |
Mar 16, 2010 | 26.99 | 27.60 | 26.88 | 27.56 | 539,602 | +0.80(+2.98%) |
Mar 15, 2010 | 26.61 | 26.76 | 26.61 | 26.76 | 418,616 | -0.16(-0.58%) |
Mar 12, 2010 | 26.80 | 26.92 | 26.50 | 26.92 | 382,845 | +0.20(+0.76%) |
Mar 11, 2010 | 26.57 | 26.75 | 26.38 | 26.71 | 179,180 | +0.03(+0.11%) |
Mar 10, 2010 | 26.70 | 26.89 | 26.49 | 26.68 | 307,751 | -0.07(-0.25%) |
Mar 09, 2010 | 26.82 | 26.88 | 26.52 | 26.75 | 355,616 | -0.13(-0.47%) |
Mar 08, 2010 | 26.61 | 27.03 | 26.52 | 26.88 | 478,661 | +0.27(+1.02%) |
Mar 05, 2010 | 26.39 | 26.66 | 26.23 | 26.61 | 461,496 | +0.29(+1.11%) |
Mar 04, 2010 | 26.45 | 26.62 | 26.16 | 26.31 | 379,294 | -0.23(-0.88%) |
Mar 03, 2010 | 26.73 | 26.78 | 26.48 | 26.55 | 496,398 | -0.22(-0.83%) |
Mar 02, 2010 | 26.77 | 26.82 | 26.46 | 26.77 | 459,246 | +0.09(+0.33%) |
Mar 01, 2010 | 26.71 | 26.90 | 26.59 | 26.68 | 381,539 | -0.02(-0.07%) |
Feb 26, 2010 | 26.87 | 26.91 | 26.46 | 26.70 | 364,286 | -0.01(-0.04%) |
Feb 25, 2010 | 26.70 | 26.83 | 26.38 | 26.71 | 494,300 | -0.23(-0.86%) |
Feb 24, 2010 | 27.71 | 27.82 | 26.86 | 26.95 | 747,039 | -0.77(-2.77%) |
Feb 23, 2010 | 27.52 | 28.32 | 27.36 | 27.71 | 775,304 | -0.98(-3.42%) |
Feb 22, 2010 | 28.69 | 28.94 | 28.40 | 28.69 | 585,639 | +0.12(+0.41%) |
Feb 19, 2010 | 28.10 | 28.65 | 28.00 | 28.58 | 276,727 | +0.35(+1.24%) |
Feb 18, 2010 | 28.17 | 28.32 | 27.95 | 28.23 | 248,282 | -0.01(-0.03%) |
Feb 17, 2010 | 28.19 | 28.50 | 28.06 | 28.24 | 205,408 | -0.04(-0.14%) |
Feb 16, 2010 | 28.06 | 28.32 | 27.83 | 28.28 | 438,596 | +0.27(+0.97%) |
Feb 12, 2010 | 27.39 | 28.00 | 28.00 | 28.00 | 721,817 | +0.40(+1.44%) |
Feb 11, 2010 | 26.90 | 27.64 | 26.77 | 27.61 | 342,966 | +0.66(+2.45%) |
Feb 10, 2010 | 27.09 | 27.15 | 26.31 | 26.95 | 484,991 | -0.15(-0.54%) |
Feb 09, 2010 | 27.07 | 27.18 | 26.44 | 27.09 | 444,607 | +0.37(+1.38%) |
Feb 08, 2010 | 27.04 | 27.66 | 26.67 | 26.72 | 503,912 | -0.26(-0.97%) |
Feb 05, 2010 | 26.45 | 27.05 | 26.23 | 26.98 | 736,935 | +0.65(+2.47%) |
Feb 04, 2010 | 26.52 | 26.70 | 26.33 | 26.33 | 902,984 | -0.35(-1.31%) |
Feb 03, 2010 | 25.98 | 26.86 | 25.94 | 26.68 | 476,766 | +0.45(+1.70%) |
Feb 02, 2010 | 25.64 | 26.51 | 25.56 | 26.24 | 641,815 | +0.92(+3.63%) |