Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.76 | 53.74 | 52.31 | 52.31 | 47,111 | -0.83(-1.56%) |
Apr 29, 2010 | 53.29 | 54.87 | 52.76 | 53.14 | 123,583 | +0.15(+0.28%) |
Apr 28, 2010 | 54.80 | 55.03 | 51.86 | 52.99 | 151,701 | -1.51(-2.77%) |
Apr 27, 2010 | 55.93 | 56.60 | 53.89 | 54.50 | 139,246 | -1.13(-2.03%) |
Apr 26, 2010 | 54.20 | 56.91 | 53.82 | 55.63 | 253,666 | +1.88(+3.51%) |
Apr 23, 2010 | 51.63 | 53.89 | 51.33 | 53.74 | 289,608 | +2.19(+4.24%) |
Apr 22, 2010 | 50.58 | 51.56 | 49.82 | 51.56 | 65,726 | +0.53(+1.03%) |
Apr 21, 2010 | 52.16 | 52.16 | 50.58 | 51.03 | 62,347 | -0.68(-1.31%) |
Apr 20, 2010 | 50.88 | 51.93 | 50.50 | 51.71 | 72,186 | +1.66(+3.31%) |
Apr 19, 2010 | 51.03 | 52.16 | 49.60 | 50.05 | 118,915 | -1.43(-2.78%) |
Apr 16, 2010 | 53.14 | 53.52 | 49.37 | 51.48 | 181,609 | -1.58(-2.98%) |
Apr 15, 2010 | 52.91 | 54.50 | 52.46 | 53.07 | 139,358 | +0.23(+0.43%) |
Apr 14, 2010 | 52.61 | 53.29 | 52.01 | 52.84 | 102,735 | +0.83(+1.59%) |
Apr 13, 2010 | 52.24 | 52.46 | 51.26 | 52.01 | 56,612 | -0.30(-0.58%) |
Apr 12, 2010 | 52.54 | 52.84 | 51.63 | 52.31 | 82,367 | +0.08(+0.14%) |
Apr 09, 2010 | 51.11 | 52.24 | 51.11 | 52.24 | 90,403 | +1.28(+2.51%) |
Apr 08, 2010 | 49.37 | 51.78 | 48.62 | 50.95 | 105,150 | +1.13(+2.27%) |
Apr 07, 2010 | 51.86 | 52.24 | 49.82 | 49.82 | 128,315 | -1.58(-3.08%) |
Apr 06, 2010 | 51.18 | 52.24 | 50.65 | 51.41 | 84,055 | +0.30(+0.59%) |
Apr 05, 2010 | 51.56 | 51.63 | 50.73 | 51.11 | 86,948 | +0.38(+0.74%) |
Apr 01, 2010 | 50.80 | 50.73 | 50.73 | 50.73 | 91,831 | +0.68(+1.36%) |
Mar 31, 2010 | 48.77 | 50.28 | 48.24 | 50.05 | 121,279 | +1.51(+3.11%) |
Mar 30, 2010 | 47.56 | 48.77 | 47.04 | 48.54 | 87,480 | +1.28(+2.71%) |
Mar 29, 2010 | 47.49 | 48.09 | 46.88 | 47.26 | 78,605 | +0.38(+0.80%) |
Mar 26, 2010 | 46.73 | 47.86 | 46.43 | 46.88 | 66,810 | +0.38(+0.81%) |
Mar 25, 2010 | 46.51 | 47.79 | 46.21 | 46.51 | 138,078 | +1.28(+2.83%) |
Mar 24, 2010 | 45.75 | 46.06 | 45.08 | 45.23 | 101,736 | -0.90(-1.96%) |
Mar 23, 2010 | 46.96 | 47.41 | 45.60 | 46.13 | 105,770 | -0.98(-2.08%) |
Mar 22, 2010 | 45.98 | 47.26 | 45.45 | 47.11 | 56,486 | +0.15(+0.32%) |
Mar 19, 2010 | 47.49 | 47.49 | 45.45 | 46.96 | 124,901 | -0.53(-1.11%) |
Mar 18, 2010 | 47.86 | 48.39 | 46.73 | 47.49 | 52,074 | -0.98(-2.02%) |
Mar 17, 2010 | 48.69 | 49.30 | 48.24 | 48.47 | 66,541 | -0.45(-0.92%) |
Mar 16, 2010 | 49.07 | 50.13 | 48.17 | 48.92 | 55,919 | -0.15(-0.31%) |
Mar 15, 2010 | 48.09 | 49.15 | 48.08 | 49.07 | 52,796 | -0.15(-0.31%) |
Mar 12, 2010 | 49.75 | 50.05 | 48.84 | 49.22 | 85,160 | +0.38(+0.77%) |
Mar 11, 2010 | 48.55 | 49.37 | 47.87 | 48.84 | 75,847 | +0.30(+0.62%) |
Mar 10, 2010 | 47.65 | 48.56 | 47.35 | 48.55 | 72,050 | +1.34(+2.85%) |
Mar 09, 2010 | 47.87 | 47.87 | 46.90 | 47.20 | 54,030 | -0.75(-1.56%) |
Mar 08, 2010 | 47.65 | 48.62 | 46.98 | 47.95 | 140,667 | +0.30(+0.63%) |
Mar 05, 2010 | 48.55 | 48.70 | 47.43 | 47.65 | 80,717 | -0.90(-1.85%) |
Mar 04, 2010 | 47.80 | 48.70 | 47.28 | 48.55 | 94,218 | +1.05(+2.20%) |
Mar 03, 2010 | 47.35 | 47.65 | 45.71 | 47.50 | 115,758 | +0.97(+2.09%) |
Mar 02, 2010 | 46.45 | 46.83 | 45.86 | 46.53 | 51,111 | +0.82(+1.80%) |
Mar 01, 2010 | 47.43 | 47.43 | 44.89 | 45.71 | 69,273 | +0.82(+1.83%) |
Feb 26, 2010 | 45.11 | 45.41 | 43.47 | 44.89 | 121,691 | -0.22(-0.50%) |
Feb 25, 2010 | 43.92 | 45.41 | 42.65 | 45.11 | 89,872 | +0.97(+2.20%) |
Feb 24, 2010 | 43.92 | 44.74 | 42.57 | 44.14 | 119,696 | +0.15(+0.34%) |
Feb 23, 2010 | 48.10 | 48.10 | 43.92 | 43.99 | 187,468 | -4.11(-8.54%) |
Feb 22, 2010 | 48.47 | 48.84 | 47.65 | 48.10 | 71,491 | +0.37(+0.78%) |
Feb 19, 2010 | 46.01 | 47.87 | 46.01 | 47.72 | 68,406 | +0.97(+2.08%) |
Feb 18, 2010 | 47.57 | 47.72 | 45.86 | 46.75 | 47,591 | -0.45(-0.95%) |
Feb 17, 2010 | 47.72 | 47.95 | 45.63 | 47.20 | 78,089 | +0.07(+0.16%) |
Feb 16, 2010 | 44.36 | 47.72 | 44.36 | 47.13 | 133,717 | +3.36(+7.68%) |
Feb 12, 2010 | 42.72 | 43.77 | 43.77 | 43.77 | 50,223 | +0.00(+0.00%) |
Feb 11, 2010 | 42.05 | 43.92 | 42.05 | 43.77 | 57,194 | +1.34(+3.17%) |
Feb 10, 2010 | 43.17 | 43.32 | 41.45 | 42.42 | 58,179 | -0.67(-1.56%) |
Feb 09, 2010 | 43.02 | 43.92 | 42.27 | 43.09 | 83,544 | +0.97(+2.30%) |
Feb 08, 2010 | 43.02 | 43.69 | 41.75 | 42.12 | 67,456 | -1.34(-3.09%) |
Feb 05, 2010 | 42.20 | 44.51 | 41.08 | 43.47 | 149,364 | +1.12(+2.65%) |
Feb 04, 2010 | 45.63 | 45.63 | 42.35 | 42.35 | 183,634 | -3.36(-7.35%) |
Feb 03, 2010 | 45.41 | 46.68 | 45.18 | 45.71 | 78,420 | -0.67(-1.45%) |
Feb 02, 2010 | 46.90 | 47.05 | 46.16 | 46.38 | 123,421 | -0.22(-0.48%) |