Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.80 | 50.14 | 49.59 | 50.01 | 125,602 | +0.52(+1.06%) |
Apr 29, 2010 | 48.97 | 49.89 | 48.97 | 49.49 | 68,116 | +0.67(+1.38%) |
Apr 28, 2010 | 48.61 | 49.15 | 47.84 | 48.81 | 191,129 | +0.39(+0.80%) |
Apr 27, 2010 | 49.25 | 49.48 | 48.35 | 48.42 | 96,912 | -1.14(-2.31%) |
Apr 26, 2010 | 49.59 | 49.71 | 49.46 | 49.56 | 98,314 | -0.01(-0.02%) |
Apr 23, 2010 | 49.29 | 49.60 | 49.28 | 49.57 | 49,938 | +0.12(+0.23%) |
Apr 22, 2010 | 48.76 | 49.47 | 48.76 | 49.46 | 330,918 | +0.35(+0.70%) |
Apr 21, 2010 | 49.06 | 49.50 | 48.89 | 49.11 | 118,341 | +0.16(+0.33%) |
Apr 20, 2010 | 48.94 | 49.17 | 48.51 | 48.95 | 83,463 | +0.11(+0.22%) |
Apr 19, 2010 | 48.31 | 48.90 | 48.29 | 48.85 | 245,380 | -0.15(-0.31%) |
Apr 16, 2010 | 49.25 | 49.48 | 48.63 | 49.00 | 72,729 | -0.48(-0.97%) |
Apr 15, 2010 | 49.53 | 49.73 | 49.37 | 49.48 | 127,463 | -0.27(-0.55%) |
Apr 14, 2010 | 50.17 | 50.23 | 49.55 | 49.75 | 298,996 | +0.04(+0.09%) |
Apr 13, 2010 | 50.19 | 50.29 | 49.70 | 49.71 | 64,233 | -0.30(-0.60%) |
Apr 12, 2010 | 50.44 | 50.48 | 50.01 | 50.01 | 178,724 | -0.47(-0.93%) |
Apr 09, 2010 | 50.34 | 50.48 | 50.14 | 50.48 | 67,773 | +0.40(+0.80%) |
Apr 08, 2010 | 50.17 | 50.44 | 50.03 | 50.08 | 210,007 | -0.44(-0.88%) |
Apr 07, 2010 | 50.39 | 50.56 | 50.10 | 50.52 | 338,832 | +0.28(+0.56%) |
Apr 06, 2010 | 49.78 | 50.27 | 49.59 | 50.24 | 100,909 | +0.50(+1.00%) |
Apr 05, 2010 | 49.33 | 49.86 | 49.32 | 49.74 | 151,692 | +0.52(+1.06%) |
Apr 01, 2010 | 49.17 | 49.22 | 49.22 | 49.22 | 110,963 | +0.55(+1.13%) |
Mar 31, 2010 | 48.84 | 48.86 | 48.32 | 48.67 | 158,008 | +0.29(+0.60%) |
Mar 30, 2010 | 48.29 | 48.59 | 48.20 | 48.38 | 211,467 | +0.54(+1.13%) |
Mar 29, 2010 | 47.50 | 47.92 | 47.49 | 47.84 | 163,364 | +0.32(+0.67%) |
Mar 26, 2010 | 48.10 | 48.13 | 47.43 | 47.52 | 176,135 | -0.23(-0.48%) |
Mar 25, 2010 | 48.42 | 48.63 | 47.75 | 47.75 | 118,698 | +0.01(+0.02%) |
Mar 24, 2010 | 47.92 | 48.25 | 47.71 | 47.74 | 109,634 | -0.46(-0.96%) |
Mar 23, 2010 | 47.94 | 48.23 | 47.89 | 48.20 | 150,922 | +0.11(+0.22%) |
Mar 22, 2010 | 48.14 | 48.14 | 47.55 | 48.09 | 198,040 | -0.52(-1.07%) |
Mar 19, 2010 | 48.93 | 49.08 | 48.08 | 48.62 | 187,651 | -0.39(-0.80%) |
Mar 18, 2010 | 49.55 | 49.55 | 48.87 | 49.01 | 153,565 | -0.31(-0.63%) |
Mar 17, 2010 | 49.36 | 50.04 | 49.08 | 49.32 | 165,579 | -0.06(-0.13%) |
Mar 16, 2010 | 50.11 | 50.14 | 49.17 | 49.38 | 356,332 | -0.51(-1.01%) |
Mar 15, 2010 | 49.99 | 50.14 | 49.88 | 49.88 | 84,152 | -1.01(-1.98%) |
Mar 12, 2010 | 50.92 | 51.28 | 50.34 | 50.89 | 71,118 | +0.40(+0.79%) |
Mar 11, 2010 | 50.25 | 50.55 | 49.91 | 50.49 | 106,535 | +0.02(+0.04%) |
Mar 10, 2010 | 50.49 | 50.79 | 50.11 | 50.48 | 124,009 | -0.22(-0.44%) |
Mar 09, 2010 | 50.96 | 50.98 | 50.51 | 50.70 | 144,244 | -0.46(-0.90%) |
Mar 08, 2010 | 51.61 | 51.61 | 50.82 | 51.16 | 186,726 | -0.11(-0.21%) |
Mar 05, 2010 | 50.66 | 51.27 | 50.64 | 51.27 | 187,248 | +1.44(+2.88%) |
Mar 04, 2010 | 49.56 | 50.00 | 49.56 | 49.83 | 141,825 | +0.55(+1.11%) |
Mar 03, 2010 | 49.45 | 49.60 | 49.17 | 49.28 | 172,079 | -0.21(-0.43%) |
Mar 02, 2010 | 49.56 | 50.04 | 49.17 | 49.49 | 445,290 | -0.05(-0.11%) |
Mar 01, 2010 | 48.31 | 49.73 | 48.30 | 49.55 | 514,355 | -0.73(-1.44%) |
Feb 26, 2010 | 49.23 | 50.34 | 49.23 | 50.27 | 152,320 | +0.93(+1.88%) |
Feb 25, 2010 | 49.14 | 49.34 | 48.82 | 49.34 | 96,443 | -0.06(-0.13%) |
Feb 24, 2010 | 49.71 | 49.71 | 49.18 | 49.41 | 119,877 | +0.01(+0.02%) |
Feb 23, 2010 | 50.02 | 50.02 | 49.24 | 49.40 | 110,263 | -0.74(-1.47%) |
Feb 22, 2010 | 50.24 | 50.31 | 49.76 | 50.13 | 153,152 | +0.33(+0.66%) |
Feb 19, 2010 | 49.54 | 50.14 | 49.54 | 49.80 | 80,724 | -0.21(-0.43%) |
Feb 18, 2010 | 50.10 | 50.25 | 49.80 | 50.02 | 186,320 | -0.34(-0.67%) |
Feb 17, 2010 | 50.49 | 50.50 | 50.01 | 50.35 | 96,372 | +0.12(+0.25%) |
Feb 16, 2010 | 48.81 | 50.42 | 48.80 | 50.23 | 91,011 | +1.22(+2.49%) |
Feb 12, 2010 | 48.51 | 49.01 | 49.01 | 49.01 | 117,171 | +0.27(+0.56%) |
Feb 11, 2010 | 47.94 | 49.14 | 47.75 | 48.73 | 199,290 | +1.03(+2.15%) |
Feb 10, 2010 | 47.81 | 48.01 | 47.41 | 47.70 | 156,840 | +0.15(+0.32%) |
Feb 09, 2010 | 47.38 | 47.82 | 47.32 | 47.55 | 183,817 | +0.74(+1.57%) |
Feb 08, 2010 | 47.01 | 47.47 | 46.71 | 46.82 | 119,443 | -0.25(-0.53%) |
Feb 05, 2010 | 47.31 | 47.58 | 46.23 | 47.07 | 387,139 | -0.12(-0.24%) |
Feb 04, 2010 | 48.29 | 48.72 | 46.98 | 47.18 | 517,747 | -2.09(-4.24%) |
Feb 03, 2010 | 49.61 | 49.79 | 49.03 | 49.27 | 384,037 | -1.20(-2.39%) |
Feb 02, 2010 | 51.12 | 51.12 | 50.08 | 50.48 | 252,913 | +0.21(+0.42%) |