Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.56 | 49.22 | 47.80 | 47.90 | 1,109,899 | -0.55(-1.13%) |
Apr 29, 2010 | 49.47 | 49.47 | 48.11 | 48.45 | 1,293,985 | -0.86(-1.73%) |
Apr 28, 2010 | 49.33 | 49.52 | 48.94 | 49.30 | 805,739 | +0.15(+0.31%) |
Apr 27, 2010 | 49.69 | 50.05 | 49.09 | 49.15 | 895,764 | -0.58(-1.16%) |
Apr 26, 2010 | 50.02 | 50.10 | 49.67 | 49.73 | 558,462 | -0.12(-0.23%) |
Apr 23, 2010 | 49.20 | 49.90 | 49.03 | 49.84 | 558,705 | +0.55(+1.11%) |
Apr 22, 2010 | 48.41 | 49.34 | 48.38 | 49.29 | 449,958 | +0.50(+1.03%) |
Apr 21, 2010 | 48.79 | 49.03 | 48.48 | 48.79 | 4,534 | -0.13(-0.28%) |
Apr 20, 2010 | 48.92 | 49.15 | 48.61 | 48.92 | 502,245 | +0.26(+0.54%) |
Apr 19, 2010 | 48.60 | 48.81 | 48.04 | 48.66 | 637,109 | -0.23(-0.48%) |
Apr 16, 2010 | 48.97 | 49.35 | 48.70 | 48.90 | 802,680 | -0.15(-0.31%) |
Apr 15, 2010 | 48.82 | 49.22 | 48.78 | 49.05 | 355,046 | +0.26(+0.53%) |
Apr 14, 2010 | 48.30 | 48.84 | 48.10 | 48.79 | 526,290 | +0.55(+1.14%) |
Apr 13, 2010 | 48.46 | 48.46 | 48.07 | 48.24 | 584,021 | -0.30(-0.61%) |
Apr 12, 2010 | 48.93 | 48.93 | 48.37 | 48.54 | 503,767 | -0.41(-0.83%) |
Apr 09, 2010 | 48.56 | 48.95 | 48.42 | 48.94 | 364,222 | +0.35(+0.72%) |
Apr 08, 2010 | 48.59 | 48.61 | 48.09 | 48.59 | 332,791 | +0.11(+0.22%) |
Apr 07, 2010 | 48.61 | 48.83 | 48.28 | 48.48 | 300,006 | -0.23(-0.48%) |
Apr 06, 2010 | 48.75 | 49.09 | 48.62 | 48.72 | 599,281 | -0.19(-0.39%) |
Apr 05, 2010 | 49.01 | 49.10 | 48.74 | 48.91 | 403,379 | +0.06(+0.13%) |
Apr 01, 2010 | 48.17 | 48.84 | 48.84 | 48.84 | 1,289,291 | +0.79(+1.65%) |
Mar 31, 2010 | 47.94 | 48.54 | 47.62 | 48.05 | 515,907 | -0.06(-0.13%) |
Mar 30, 2010 | 48.78 | 48.78 | 47.96 | 48.11 | 536,458 | -0.54(-1.11%) |
Mar 29, 2010 | 48.68 | 48.92 | 48.57 | 48.65 | 320,416 | +0.04(+0.09%) |
Mar 26, 2010 | 47.93 | 48.92 | 47.86 | 48.61 | 883,859 | +0.74(+1.54%) |
Mar 25, 2010 | 48.75 | 48.90 | 47.85 | 47.87 | 699,623 | -0.74(-1.52%) |
Mar 24, 2010 | 48.87 | 48.87 | 48.26 | 48.61 | 788,103 | -0.47(-0.95%) |
Mar 23, 2010 | 48.84 | 49.09 | 48.45 | 49.08 | 710,174 | +0.33(+0.68%) |
Mar 22, 2010 | 48.60 | 49.01 | 48.31 | 48.74 | 647,849 | -0.05(-0.09%) |
Mar 19, 2010 | 48.75 | 49.03 | 48.47 | 48.79 | 1,170,469 | -0.10(-0.20%) |
Mar 18, 2010 | 48.57 | 49.41 | 48.57 | 48.89 | 628,687 | -0.45(-0.91%) |
Mar 17, 2010 | 49.09 | 49.50 | 48.88 | 49.34 | 521,197 | +0.30(+0.61%) |
Mar 16, 2010 | 48.93 | 49.11 | 48.74 | 49.04 | 408,666 | +0.21(+0.42%) |
Mar 15, 2010 | 48.51 | 48.85 | 48.46 | 48.84 | 398,512 | -0.18(-0.37%) |
Mar 12, 2010 | 49.05 | 49.29 | 48.89 | 49.02 | 487,398 | -0.02(-0.04%) |
Mar 11, 2010 | 49.41 | 49.41 | 48.57 | 49.03 | 440,959 | +0.31(+0.63%) |
Mar 10, 2010 | 48.47 | 48.96 | 48.13 | 48.73 | 639,874 | +0.08(+0.17%) |
Mar 09, 2010 | 48.75 | 49.13 | 48.36 | 48.65 | 748,769 | -0.33(-0.68%) |
Mar 08, 2010 | 49.43 | 49.63 | 48.74 | 48.98 | 656,994 | -0.44(-0.89%) |
Mar 05, 2010 | 49.33 | 49.47 | 49.02 | 49.42 | 586,841 | +0.41(+0.83%) |
Mar 04, 2010 | 49.14 | 49.35 | 48.64 | 49.02 | 803,767 | -0.13(-0.26%) |
Mar 03, 2010 | 48.88 | 49.48 | 48.79 | 49.14 | 731,074 | +0.36(+0.74%) |
Mar 02, 2010 | 49.20 | 49.36 | 48.74 | 48.78 | 834,799 | -0.37(-0.75%) |
Mar 01, 2010 | 48.89 | 49.41 | 48.48 | 49.15 | 729,332 | +0.50(+1.04%) |
Feb 26, 2010 | 48.38 | 48.86 | 48.01 | 48.65 | 1,285,018 | +0.82(+1.71%) |
Feb 25, 2010 | 46.99 | 47.99 | 46.72 | 47.83 | 958,331 | +0.19(+0.40%) |
Feb 24, 2010 | 47.15 | 47.86 | 47.13 | 47.64 | 647,004 | +0.64(+1.36%) |
Feb 23, 2010 | 47.20 | 47.53 | 46.92 | 47.00 | 972,810 | -0.33(-0.70%) |
Feb 22, 2010 | 47.29 | 47.58 | 46.78 | 47.33 | 714,209 | +0.04(+0.10%) |
Feb 19, 2010 | 47.32 | 47.73 | 47.23 | 47.29 | 788,321 | -0.23(-0.49%) |
Feb 18, 2010 | 46.81 | 47.74 | 46.81 | 47.52 | 779,547 | +0.66(+1.42%) |
Feb 17, 2010 | 47.08 | 47.56 | 46.56 | 46.86 | 843,678 | +0.10(+0.21%) |
Feb 16, 2010 | 46.44 | 46.87 | 46.31 | 46.76 | 1,004,573 | +0.58(+1.26%) |
Feb 12, 2010 | 45.41 | 46.17 | 46.17 | 46.17 | 1,923,011 | +0.31(+0.67%) |
Feb 11, 2010 | 45.09 | 46.05 | 44.91 | 45.87 | 956,150 | +0.86(+1.92%) |
Feb 10, 2010 | 45.36 | 45.56 | 44.88 | 45.01 | 710,941 | -0.43(-0.95%) |
Feb 09, 2010 | 45.25 | 45.81 | 45.06 | 45.44 | 948,556 | +0.29(+0.64%) |
Feb 08, 2010 | 45.37 | 45.79 | 44.78 | 45.15 | 826,127 | -0.27(-0.59%) |
Feb 05, 2010 | 44.97 | 45.48 | 44.41 | 45.42 | 914,120 | +0.50(+1.12%) |
Feb 04, 2010 | 45.99 | 46.02 | 44.91 | 44.92 | 995,413 | -1.39(-3.01%) |
Feb 03, 2010 | 46.80 | 47.17 | 46.29 | 46.31 | 624,412 | -0.60(-1.28%) |
Feb 02, 2010 | 45.89 | 47.01 | 45.89 | 46.91 | 1,098,500 | +1.53(+3.38%) |