Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.73 | 31.73 | 31.22 | 31.22 | 29,558 | -0.47(-1.48%) |
Apr 29, 2010 | 31.54 | 31.77 | 31.54 | 31.69 | 27,967 | +0.36(+1.15%) |
Apr 28, 2010 | 31.27 | 31.41 | 31.08 | 31.33 | 130,237 | +0.23(+0.74%) |
Apr 27, 2010 | 31.63 | 31.80 | 31.05 | 31.10 | 123,180 | -0.72(-2.26%) |
Apr 26, 2010 | 31.94 | 32.00 | 31.82 | 31.82 | 72,888 | -0.13(-0.41%) |
Apr 23, 2010 | 31.69 | 31.95 | 31.66 | 31.95 | 117,800 | +0.15(+0.46%) |
Apr 22, 2010 | 31.50 | 31.80 | 31.38 | 31.80 | 53,219 | +0.08(+0.24%) |
Apr 21, 2010 | 31.76 | 31.78 | 31.61 | 31.73 | 18,865 | -0.03(-0.10%) |
Apr 20, 2010 | 31.72 | 31.81 | 31.70 | 31.76 | 59,864 | +0.21(+0.68%) |
Apr 19, 2010 | 31.30 | 31.54 | 31.18 | 31.54 | 12,386 | +0.15(+0.46%) |
Apr 16, 2010 | 31.77 | 31.80 | 31.26 | 31.40 | 39,988 | -0.48(-1.51%) |
Apr 15, 2010 | 31.83 | 31.95 | 31.80 | 31.88 | 52,491 | +0.02(+0.05%) |
Apr 14, 2010 | 31.63 | 31.87 | 31.62 | 31.87 | 40,905 | +0.35(+1.12%) |
Apr 13, 2010 | 31.48 | 31.57 | 31.37 | 31.51 | 16,550 | +0.02(+0.05%) |
Apr 12, 2010 | 31.51 | 31.55 | 31.46 | 31.50 | 41,243 | +0.07(+0.22%) |
Apr 09, 2010 | 31.31 | 31.45 | 31.26 | 31.43 | 29,902 | +0.18(+0.56%) |
Apr 08, 2010 | 30.98 | 31.30 | 30.94 | 31.25 | 28,658 | +0.12(+0.39%) |
Apr 07, 2010 | 31.22 | 31.27 | 30.98 | 31.13 | 20,659 | -0.17(-0.54%) |
Apr 06, 2010 | 31.21 | 31.36 | 31.21 | 31.30 | 23,280 | +0.08(+0.25%) |
Apr 05, 2010 | 31.15 | 31.26 | 31.09 | 31.22 | 14,402 | +0.25(+0.80%) |
Apr 01, 2010 | 31.04 | 30.97 | 30.97 | 30.97 | 31,316 | +0.16(+0.51%) |
Mar 31, 2010 | 30.80 | 30.91 | 30.73 | 30.82 | 15,125 | -0.08(-0.27%) |
Mar 30, 2010 | 30.99 | 30.99 | 30.80 | 30.90 | 26,010 | +0.04(+0.12%) |
Mar 29, 2010 | 30.83 | 30.92 | 30.82 | 30.86 | 43,158 | +0.12(+0.40%) |
Mar 26, 2010 | 30.76 | 30.88 | 30.63 | 30.74 | 15,911 | +0.03(+0.10%) |
Mar 25, 2010 | 30.99 | 31.09 | 30.68 | 30.71 | 35,952 | -0.05(-0.17%) |
Mar 24, 2010 | 30.81 | 30.87 | 30.72 | 30.76 | 21,081 | -0.14(-0.47%) |
Mar 23, 2010 | 30.75 | 30.94 | 30.67 | 30.91 | 17,676 | +0.24(+0.77%) |
Mar 22, 2010 | 30.40 | 30.75 | 30.40 | 30.67 | 12,969 | +0.14(+0.45%) |
Mar 19, 2010 | 30.77 | 30.77 | 30.43 | 30.53 | 21,263 | -0.16(-0.52%) |
Mar 18, 2010 | 30.72 | 30.72 | 30.57 | 30.69 | 33,512 | +0.02(+0.05%) |
Mar 17, 2010 | 30.64 | 30.78 | 30.62 | 30.68 | 23,164 | +0.13(+0.42%) |
Mar 16, 2010 | 30.36 | 30.55 | 30.36 | 30.55 | 21,176 | +0.26(+0.86%) |
Mar 15, 2010 | 30.14 | 30.32 | 30.14 | 30.29 | 34,726 | +0.02(+0.08%) |
Mar 12, 2010 | 30.42 | 30.42 | 30.23 | 30.27 | 22,087 | -0.01(-0.03%) |
Mar 11, 2010 | 30.09 | 30.27 | 30.07 | 30.27 | 40,545 | +0.14(+0.48%) |
Mar 10, 2010 | 30.03 | 30.22 | 30.03 | 30.13 | 99,944 | +0.11(+0.38%) |
Mar 09, 2010 | 29.89 | 30.16 | 29.89 | 30.01 | 42,398 | +0.02(+0.08%) |
Mar 08, 2010 | 29.98 | 30.01 | 29.92 | 29.99 | 12,927 | +0.02(+0.08%) |
Mar 05, 2010 | 29.74 | 29.98 | 29.74 | 29.97 | 50,246 | +0.40(+1.34%) |
Mar 04, 2010 | 29.49 | 29.57 | 29.45 | 29.57 | 31,904 | +0.10(+0.34%) |
Mar 03, 2010 | 29.49 | 29.63 | 29.44 | 29.47 | 64,875 | +0.05(+0.16%) |
Mar 02, 2010 | 29.51 | 29.55 | 29.40 | 29.43 | 29,468 | +0.04(+0.13%) |
Mar 01, 2010 | 29.22 | 29.39 | 29.22 | 29.39 | 43,168 | +0.32(+1.10%) |
Feb 26, 2010 | 29.09 | 29.17 | 29.01 | 29.07 | 23,145 | -0.02(-0.05%) |
Feb 25, 2010 | 28.75 | 29.09 | 28.68 | 29.08 | 39,362 | -0.06(-0.21%) |
Feb 24, 2010 | 28.99 | 29.14 | 28.99 | 29.14 | 55,567 | +0.27(+0.95%) |
Feb 23, 2010 | 29.16 | 29.20 | 28.83 | 28.87 | 26,004 | -0.31(-1.05%) |
Feb 22, 2010 | 29.34 | 29.34 | 29.17 | 29.17 | 16,384 | -0.06(-0.21%) |
Feb 19, 2010 | 29.11 | 29.31 | 29.05 | 29.24 | 60,223 | +0.02(+0.05%) |
Feb 18, 2010 | 28.98 | 29.23 | 28.98 | 29.22 | 17,787 | +0.21(+0.74%) |
Feb 17, 2010 | 29.02 | 29.04 | 28.89 | 29.01 | 57,063 | +0.13(+0.45%) |
Feb 16, 2010 | 28.64 | 28.89 | 28.64 | 28.88 | 63,285 | +0.49(+1.72%) |
Feb 12, 2010 | 28.05 | 28.39 | 28.39 | 28.39 | 58,558 | -0.05(-0.19%) |
Feb 11, 2010 | 28.16 | 28.50 | 27.99 | 28.44 | 119,622 | +0.24(+0.87%) |
Feb 10, 2010 | 28.20 | 28.30 | 27.98 | 28.20 | 48,601 | -0.05(-0.16%) |
Feb 09, 2010 | 28.22 | 28.44 | 28.00 | 28.24 | 74,019 | +0.37(+1.34%) |
Feb 08, 2010 | 28.16 | 28.20 | 27.87 | 27.87 | 43,878 | -0.26(-0.92%) |
Feb 05, 2010 | 28.09 | 28.13 | 27.57 | 28.13 | 136,157 | +0.05(+0.16%) |
Feb 04, 2010 | 28.71 | 28.71 | 28.05 | 28.08 | 45,498 | -0.85(-2.95%) |
Feb 03, 2010 | 28.94 | 29.01 | 28.89 | 28.94 | 17,458 | -0.15(-0.50%) |
Feb 02, 2010 | 28.70 | 29.10 | 28.70 | 29.08 | 21,324 | +0.36(+1.26%) |