Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.71 | 46.71 | 45.50 | 45.50 | 67,682 | -1.45(-3.09%) |
Apr 29, 2010 | 47.06 | 47.06 | 46.85 | 46.95 | 5,345 | +0.50(+1.08%) |
Apr 28, 2010 | 46.17 | 46.45 | 46.05 | 46.45 | 58,382 | +0.30(+0.65%) |
Apr 27, 2010 | 47.59 | 47.59 | 46.00 | 46.15 | 10,496 | -1.80(-3.75%) |
Apr 26, 2010 | 47.80 | 47.95 | 47.72 | 47.95 | 2,095 | -0.05(-0.10%) |
Apr 23, 2010 | 47.25 | 48.02 | 47.05 | 48.00 | 82,290 | -0.04(-0.08%) |
Apr 22, 2010 | 47.34 | 48.09 | 47.34 | 48.04 | 99,376 | -2.36(-4.68%) |
Apr 21, 2010 | 50.60 | 50.65 | 50.40 | 50.40 | 77,000 | -0.77(-1.50%) |
Apr 20, 2010 | 51.56 | 54.76 | 51.02 | 51.17 | 603,324 | -0.43(-0.84%) |
Apr 19, 2010 | 51.40 | 51.71 | 51.40 | 51.60 | 4,234 | -0.15(-0.29%) |
Apr 16, 2010 | 54.04 | 54.04 | 51.65 | 51.75 | 16,199 | -1.53(-2.87%) |
Apr 15, 2010 | 53.32 | 53.65 | 53.00 | 53.28 | 95,881 | +0.53(+1.00%) |
Apr 14, 2010 | 52.23 | 52.80 | 52.23 | 52.75 | 14,040 | +1.25(+2.43%) |
Apr 13, 2010 | 51.31 | 51.50 | 51.06 | 51.50 | 45,006 | +0.15(+0.29%) |
Apr 12, 2010 | 51.55 | 51.58 | 51.25 | 51.35 | 13,125 | +0.95(+1.88%) |
Apr 09, 2010 | 49.99 | 50.75 | 49.99 | 50.40 | 5,318 | +0.37(+0.74%) |
Apr 07, 2010 | 50.03 | 50.03 | 50.03 | 50.03 | 0 | -1.02(-2.00%) |
Apr 06, 2010 | 50.72 | 51.05 | 50.72 | 51.05 | 93,095 | -0.55(-1.07%) |
Apr 05, 2010 | 51.30 | 51.79 | 51.30 | 51.60 | 49,471 | +0.15(+0.29%) |
Apr 01, 2010 | 51.45 | 51.45 | 51.45 | 0 | +0.20(+0.39%) | |
Mar 31, 2010 | 50.69 | 51.55 | 50.69 | 51.25 | 13,623 | +0.15(+0.29%) |
Mar 30, 2010 | 51.35 | 51.44 | 50.90 | 51.10 | 30,100 | +0.07(+0.14%) |
Mar 29, 2010 | 50.25 | 51.03 | 50.25 | 51.03 | 13,969 | +1.03(+2.06%) |
Mar 26, 2010 | 49.92 | 50.55 | 49.92 | 50.00 | 187,797 | -0.05(-0.10%) |
Mar 25, 2010 | 49.70 | 50.50 | 49.70 | 50.05 | 12,588 | +0.20(+0.40%) |
Mar 24, 2010 | 49.32 | 49.85 | 49.32 | 49.85 | 14,334 | -0.80(-1.58%) |
Mar 23, 2010 | 49.70 | 50.65 | 49.70 | 50.65 | 12,341 | +0.15(+0.30%) |
Mar 22, 2010 | 49.12 | 50.60 | 49.12 | 50.50 | 21,728 | -0.85(-1.66%) |
Mar 19, 2010 | 51.52 | 51.65 | 50.91 | 51.35 | 13,232 | -0.45(-0.87%) |
Mar 18, 2010 | 51.42 | 51.80 | 50.90 | 51.80 | 59,278 | -0.05(-0.10%) |
Mar 17, 2010 | 52.00 | 52.25 | 51.80 | 51.85 | 74,618 | +0.85(+1.67%) |
Mar 16, 2010 | 50.65 | 51.00 | 50.32 | 51.00 | 30,595 | +1.40(+2.82%) |
Mar 15, 2010 | 49.30 | 49.60 | 49.30 | 49.60 | 23,662 | -0.05(-0.10%) |
Mar 12, 2010 | 50.33 | 50.33 | 49.65 | 49.65 | 51,478 | +0.15(+0.30%) |
Mar 11, 2010 | 48.80 | 49.50 | 48.71 | 49.50 | 19,519 | +0.70(+1.43%) |
Mar 10, 2010 | 48.35 | 49.11 | 48.35 | 48.80 | 41,662 | +0.70(+1.46%) |
Mar 09, 2010 | 47.30 | 48.25 | 47.25 | 48.10 | 27,497 | -0.05(-0.10%) |
Mar 08, 2010 | 48.27 | 48.47 | 47.95 | 48.15 | 35,135 | +0.15(+0.31%) |
Mar 05, 2010 | 47.24 | 48.00 | 47.11 | 48.00 | 32,359 | +2.10(+4.58%) |
Mar 04, 2010 | 46.61 | 46.71 | 45.75 | 45.90 | 31,497 | -0.10(-0.22%) |
Mar 03, 2010 | 45.71 | 46.40 | 45.71 | 46.00 | 10,090 | +0.25(+0.55%) |
Mar 02, 2010 | 45.73 | 45.75 | 45.60 | 45.75 | 5,756 | +0.75(+1.67%) |
Mar 01, 2010 | 44.91 | 45.00 | 44.91 | 45.00 | 1,152 | +0.90(+2.04%) |
Feb 26, 2010 | 44.28 | 44.28 | 44.10 | 44.10 | 6,813 | +0.60(+1.38%) |
Feb 25, 2010 | 43.80 | 43.80 | 43.50 | 43.50 | 2,007 | -0.35(-0.80%) |
Feb 24, 2010 | 43.66 | 44.38 | 43.40 | 43.85 | 4,188 | -0.10(-0.23%) |
Feb 23, 2010 | 43.95 | 43.95 | 43.95 | 43.95 | 300 | -0.75(-1.68%) |
Feb 22, 2010 | 44.66 | 44.70 | 44.40 | 44.70 | 8,524 | +1.00(+2.29%) |
Feb 19, 2010 | 43.70 | 43.70 | 43.70 | 43.70 | 10,506 | -0.15(-0.34%) |
Feb 18, 2010 | 43.75 | 43.85 | 43.75 | 43.85 | 2,688 | -0.40(-0.90%) |
Feb 17, 2010 | 44.48 | 44.48 | 44.25 | 44.25 | 52,467 | -0.25(-0.56%) |
Feb 16, 2010 | 43.60 | 44.50 | 43.60 | 44.50 | 5,447 | +2.00(+4.71%) |
Feb 12, 2010 | 42.50 | 42.50 | 42.50 | 0 | -0.10(-0.23%) | |
Feb 11, 2010 | 42.80 | 42.80 | 42.60 | 42.60 | 3,541 | +0.18(+0.43%) |
Feb 10, 2010 | 42.42 | 42.42 | 42.42 | 42.42 | 110 | +0.17(+0.40%) |
Feb 09, 2010 | 42.15 | 42.25 | 42.01 | 42.25 | 1,327 | +2.05(+5.10%) |
Feb 08, 2010 | 40.20 | 40.20 | 40.20 | 40.20 | 140,326 | -0.55(-1.35%) |
Feb 05, 2010 | 41.72 | 41.72 | 40.75 | 40.75 | 46,266 | -1.97(-4.62%) |
Feb 04, 2010 | 42.72 | 42.72 | 42.72 | 42.72 | 535 | -2.73(-6.00%) |
Feb 03, 2010 | 45.72 | 45.80 | 45.45 | 45.45 | 6,579 | -0.95(-2.05%) |
Feb 02, 2010 | 46.13 | 46.50 | 46.13 | 46.40 | 7,707 | +1.85(+4.15%) |