Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.19 | 38.54 | 36.92 | 37.16 | 171,760 | -1.13(-2.96%) |
Apr 29, 2010 | 38.15 | 38.38 | 37.71 | 38.30 | 83,668 | +0.69(+1.82%) |
Apr 28, 2010 | 37.27 | 37.88 | 36.67 | 37.61 | 199,471 | +0.67(+1.82%) |
Apr 27, 2010 | 38.31 | 38.50 | 36.85 | 36.94 | 136,219 | -1.81(-4.68%) |
Apr 26, 2010 | 39.14 | 39.14 | 38.51 | 38.75 | 85,994 | -0.24(-0.62%) |
Apr 23, 2010 | 37.50 | 39.03 | 37.44 | 39.00 | 167,461 | +1.80(+4.84%) |
Apr 22, 2010 | 36.28 | 37.40 | 36.26 | 37.20 | 81,488 | +0.19(+0.53%) |
Apr 21, 2010 | 36.75 | 37.20 | 36.75 | 37.00 | 83,402 | +0.07(+0.18%) |
Apr 20, 2010 | 36.48 | 37.28 | 35.95 | 36.93 | 96,019 | +0.75(+2.06%) |
Apr 19, 2010 | 36.30 | 36.60 | 35.82 | 36.19 | 95,315 | -0.44(-1.21%) |
Apr 16, 2010 | 37.54 | 37.83 | 36.63 | 36.63 | 107,700 | -0.91(-2.41%) |
Apr 15, 2010 | 36.26 | 37.54 | 36.26 | 37.54 | 50,785 | +0.99(+2.72%) |
Apr 14, 2010 | 36.18 | 36.60 | 36.18 | 36.54 | 42,514 | +0.30(+0.82%) |
Apr 13, 2010 | 36.19 | 36.45 | 35.89 | 36.25 | 74,261 | -0.08(-0.22%) |
Apr 12, 2010 | 35.75 | 36.41 | 35.70 | 36.33 | 80,614 | +0.42(+1.16%) |
Apr 09, 2010 | 35.58 | 35.97 | 35.48 | 35.91 | 74,407 | +0.22(+0.62%) |
Apr 08, 2010 | 35.21 | 35.88 | 35.08 | 35.69 | 70,558 | +0.43(+1.22%) |
Apr 07, 2010 | 35.26 | 35.90 | 34.93 | 35.26 | 73,844 | -0.23(-0.66%) |
Apr 06, 2010 | 35.46 | 35.73 | 35.38 | 35.50 | 59,693 | +0.00(+0.00%) |
Apr 05, 2010 | 35.06 | 35.67 | 34.62 | 35.50 | 82,166 | +0.88(+2.54%) |
Apr 01, 2010 | 34.91 | 34.62 | 34.62 | 34.62 | 182,717 | -0.20(-0.58%) |
Mar 31, 2010 | 35.40 | 36.36 | 34.82 | 34.82 | 258,056 | -0.84(-2.35%) |
Mar 30, 2010 | 36.29 | 36.82 | 35.59 | 35.66 | 249,133 | -0.81(-2.23%) |
Mar 29, 2010 | 35.62 | 36.80 | 35.48 | 36.47 | 201,851 | +1.17(+3.31%) |
Mar 26, 2010 | 34.66 | 35.73 | 34.66 | 35.30 | 161,418 | +0.33(+0.94%) |
Mar 25, 2010 | 33.44 | 35.93 | 33.44 | 34.97 | 505,926 | +1.67(+5.02%) |
Mar 24, 2010 | 33.40 | 33.52 | 32.94 | 33.30 | 254,071 | -0.17(-0.52%) |
Mar 23, 2010 | 34.23 | 34.32 | 33.41 | 33.48 | 317,169 | -0.76(-2.22%) |
Mar 22, 2010 | 34.17 | 34.52 | 34.13 | 34.23 | 173,989 | -0.16(-0.47%) |
Mar 19, 2010 | 34.70 | 34.99 | 34.15 | 34.40 | 368,233 | -0.48(-1.39%) |
Mar 18, 2010 | 35.59 | 35.62 | 34.52 | 34.88 | 245,020 | -0.69(-1.94%) |
Mar 17, 2010 | 36.24 | 36.46 | 35.28 | 35.57 | 281,316 | -0.65(-1.80%) |
Mar 16, 2010 | 37.74 | 37.74 | 35.98 | 36.22 | 122,152 | -1.11(-2.99%) |
Mar 15, 2010 | 37.16 | 37.43 | 37.13 | 37.34 | 72,541 | -0.11(-0.30%) |
Mar 12, 2010 | 36.79 | 37.62 | 36.79 | 37.45 | 159,239 | +0.83(+2.26%) |
Mar 11, 2010 | 36.77 | 36.91 | 36.45 | 36.63 | 115,722 | -0.46(-1.23%) |
Mar 10, 2010 | 36.60 | 37.44 | 36.60 | 37.08 | 123,713 | +0.45(+1.23%) |
Mar 09, 2010 | 36.67 | 36.77 | 36.20 | 36.63 | 56,995 | +0.05(+0.15%) |
Mar 08, 2010 | 35.95 | 36.63 | 35.89 | 36.58 | 33,456 | +0.47(+1.30%) |
Mar 05, 2010 | 36.00 | 36.63 | 35.88 | 36.11 | 62,682 | +0.43(+1.20%) |
Mar 04, 2010 | 34.98 | 35.85 | 34.98 | 35.68 | 73,262 | +0.56(+1.59%) |
Mar 03, 2010 | 35.94 | 35.93 | 34.83 | 35.12 | 86,660 | -0.82(-2.28%) |
Mar 02, 2010 | 35.91 | 36.34 | 35.81 | 35.94 | 38,343 | +0.14(+0.39%) |
Mar 01, 2010 | 35.84 | 35.90 | 35.04 | 35.80 | 91,290 | -0.04(-0.11%) |
Feb 26, 2010 | 34.89 | 36.03 | 34.60 | 35.84 | 128,594 | +0.95(+2.71%) |
Feb 25, 2010 | 34.25 | 34.99 | 34.25 | 34.89 | 125,242 | +0.07(+0.19%) |
Feb 24, 2010 | 34.52 | 34.91 | 34.15 | 34.83 | 98,978 | +0.58(+1.69%) |
Feb 23, 2010 | 34.44 | 34.64 | 34.07 | 34.25 | 55,294 | -0.25(-0.72%) |
Feb 22, 2010 | 34.48 | 34.84 | 34.34 | 34.50 | 75,981 | +0.13(+0.37%) |
Feb 19, 2010 | 34.73 | 34.73 | 33.71 | 34.37 | 185,500 | -0.04(-0.12%) |
Feb 18, 2010 | 34.04 | 35.01 | 34.04 | 34.41 | 93,199 | +0.10(+0.29%) |
Feb 17, 2010 | 34.58 | 34.83 | 34.13 | 34.31 | 80,571 | +0.06(+0.18%) |
Feb 16, 2010 | 34.16 | 34.36 | 33.82 | 34.25 | 97,724 | +0.13(+0.39%) |
Feb 12, 2010 | 33.95 | 34.11 | 34.11 | 34.11 | 83,094 | +0.10(+0.30%) |
Feb 11, 2010 | 33.46 | 38.18 | 33.06 | 34.01 | 266,618 | +0.55(+1.65%) |
Feb 10, 2010 | 33.39 | 33.65 | 33.27 | 33.46 | 111,119 | +0.25(+0.75%) |
Feb 09, 2010 | 31.84 | 33.27 | 31.84 | 33.21 | 109,864 | +1.54(+4.88%) |
Feb 08, 2010 | 31.98 | 31.98 | 31.39 | 31.67 | 159,842 | -0.14(-0.44%) |
Feb 05, 2010 | 32.03 | 32.15 | 30.85 | 31.81 | 221,354 | -0.25(-0.78%) |
Feb 04, 2010 | 33.16 | 33.23 | 32.03 | 32.06 | 114,797 | -1.43(-4.27%) |
Feb 03, 2010 | 33.99 | 34.28 | 33.33 | 33.49 | 168,391 | -0.74(-2.16%) |
Feb 02, 2010 | 33.31 | 34.36 | 33.16 | 34.23 | 234,453 | +1.73(+5.31%) |