Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.88 | 31.26 | 30.20 | 30.24 | 6,123,622 | -0.57(-1.86%) |
Apr 29, 2010 | 30.56 | 31.32 | 30.56 | 30.81 | 9,514,463 | +0.44(+1.44%) |
Apr 28, 2010 | 30.18 | 30.64 | 29.93 | 30.38 | 7,386,246 | +0.09(+0.31%) |
Apr 27, 2010 | 31.08 | 31.23 | 30.03 | 30.28 | 7,550,248 | -1.04(-3.33%) |
Apr 26, 2010 | 31.40 | 31.73 | 31.22 | 31.33 | 4,318,299 | +0.06(+0.19%) |
Apr 23, 2010 | 31.25 | 31.28 | 30.57 | 31.27 | 3,774,027 | +0.23(+0.74%) |
Apr 22, 2010 | 30.69 | 31.09 | 30.23 | 31.04 | 3,408,364 | +0.36(+1.17%) |
Apr 21, 2010 | 30.67 | 30.73 | 30.35 | 30.68 | 5,296,433 | -0.03(-0.08%) |
Apr 20, 2010 | 29.95 | 30.70 | 29.87 | 30.70 | 6,889,987 | +0.92(+3.07%) |
Apr 19, 2010 | 29.97 | 30.15 | 29.43 | 29.79 | 7,000,009 | -0.15(-0.51%) |
Apr 16, 2010 | 30.72 | 31.04 | 29.84 | 29.94 | 10,778,309 | -0.92(-3.00%) |
Apr 15, 2010 | 31.00 | 31.02 | 30.66 | 30.86 | 4,375,709 | -0.09(-0.30%) |
Apr 14, 2010 | 30.54 | 31.01 | 30.23 | 30.96 | 8,355,437 | +0.36(+1.17%) |
Apr 13, 2010 | 30.72 | 30.82 | 30.29 | 30.60 | 5,064,757 | -0.14(-0.45%) |
Apr 12, 2010 | 31.10 | 31.10 | 30.55 | 30.74 | 5,798,221 | -0.35(-1.13%) |
Apr 09, 2010 | 30.11 | 31.14 | 30.01 | 31.09 | 9,895,241 | +1.12(+3.74%) |
Apr 08, 2010 | 29.74 | 30.05 | 29.69 | 29.97 | 4,923,542 | +0.18(+0.60%) |
Apr 07, 2010 | 29.83 | 29.93 | 29.57 | 29.79 | 4,439,145 | -0.18(-0.60%) |
Apr 06, 2010 | 30.11 | 30.11 | 29.76 | 29.97 | 4,289,195 | -0.09(-0.31%) |
Apr 05, 2010 | 29.71 | 30.09 | 29.61 | 30.06 | 5,023,807 | +0.43(+1.44%) |
Apr 02, 2010 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.00(+0.00%) |