Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.94 | 34.29 | 32.71 | 32.71 | 189,450 | -1.13(-3.33%) |
Apr 29, 2010 | 33.87 | 34.06 | 33.47 | 33.83 | 106,551 | +0.18(+0.54%) |
Apr 28, 2010 | 33.57 | 34.02 | 33.41 | 33.65 | 89,255 | +0.26(+0.77%) |
Apr 27, 2010 | 34.16 | 34.84 | 33.28 | 33.39 | 194,663 | -1.04(-3.02%) |
Apr 26, 2010 | 34.56 | 35.45 | 34.40 | 34.44 | 127,693 | -0.22(-0.62%) |
Apr 23, 2010 | 34.68 | 34.74 | 34.40 | 34.65 | 77,998 | -0.03(-0.10%) |
Apr 22, 2010 | 33.80 | 34.74 | 33.63 | 34.68 | 88,174 | +0.48(+1.41%) |
Apr 21, 2010 | 33.68 | 34.35 | 33.68 | 34.20 | 467 | +0.29(+0.86%) |
Apr 20, 2010 | 33.65 | 34.15 | 33.27 | 33.91 | 386 | +0.58(+1.73%) |
Apr 19, 2010 | 34.10 | 34.22 | 32.96 | 33.33 | 221,219 | -0.85(-2.49%) |
Apr 16, 2010 | 34.44 | 34.62 | 33.64 | 34.19 | 266,048 | -0.47(-1.36%) |
Apr 15, 2010 | 34.46 | 34.93 | 34.27 | 34.66 | 153,110 | +0.13(+0.37%) |
Apr 14, 2010 | 34.39 | 34.61 | 34.12 | 34.53 | 144,964 | +0.28(+0.83%) |
Apr 13, 2010 | 33.94 | 34.74 | 33.94 | 34.25 | 137,683 | +0.28(+0.84%) |
Apr 12, 2010 | 33.89 | 34.12 | 33.60 | 33.96 | 132,412 | -0.01(-0.03%) |
Apr 09, 2010 | 33.76 | 34.80 | 33.46 | 33.97 | 218,157 | +0.35(+1.05%) |
Apr 08, 2010 | 33.55 | 33.78 | 33.18 | 33.62 | 189,954 | +0.03(+0.08%) |
Apr 07, 2010 | 33.44 | 33.64 | 33.08 | 33.59 | 325,607 | -0.03(-0.08%) |
Apr 06, 2010 | 33.75 | 33.95 | 33.17 | 33.62 | 164,178 | -0.54(-1.59%) |
Apr 05, 2010 | 35.09 | 35.31 | 33.36 | 34.16 | 462,532 | -0.84(-2.41%) |
Apr 01, 2010 | 35.83 | 35.00 | 35.00 | 35.00 | 287,784 | -0.61(-1.71%) |
Mar 31, 2010 | 36.25 | 37.09 | 35.38 | 35.61 | 568,771 | -1.07(-2.93%) |
Mar 30, 2010 | 36.23 | 37.01 | 35.97 | 36.69 | 455,430 | +0.68(+1.89%) |
Mar 29, 2010 | 36.07 | 36.36 | 35.17 | 36.01 | 220,501 | +0.21(+0.58%) |
Mar 26, 2010 | 35.99 | 36.58 | 35.44 | 35.80 | 195,351 | -0.07(-0.19%) |
Mar 25, 2010 | 36.72 | 37.15 | 35.85 | 35.87 | 148,780 | -0.51(-1.39%) |
Mar 24, 2010 | 36.65 | 37.10 | 36.32 | 36.38 | 102,383 | -0.54(-1.47%) |
Mar 23, 2010 | 36.31 | 37.02 | 35.99 | 36.92 | 165,526 | +0.73(+2.02%) |
Mar 22, 2010 | 35.41 | 36.20 | 35.16 | 36.19 | 127,133 | +0.35(+0.98%) |
Mar 19, 2010 | 36.09 | 36.72 | 35.10 | 35.84 | 210,379 | -0.05(-0.14%) |
Mar 18, 2010 | 36.13 | 36.56 | 35.53 | 35.89 | 112,667 | -0.32(-0.88%) |
Mar 17, 2010 | 36.18 | 36.80 | 36.10 | 36.21 | 214,182 | +0.01(+0.02%) |
Mar 16, 2010 | 36.75 | 36.98 | 35.82 | 36.20 | 267,331 | -0.52(-1.43%) |
Mar 15, 2010 | 36.58 | 36.95 | 36.57 | 36.72 | 192,361 | -0.66(-1.77%) |
Mar 12, 2010 | 36.87 | 37.77 | 36.85 | 37.38 | 228,430 | +0.58(+1.57%) |
Mar 11, 2010 | 36.03 | 36.87 | 35.93 | 36.81 | 127,142 | +0.41(+1.13%) |
Mar 10, 2010 | 35.80 | 36.59 | 35.74 | 36.40 | 117,791 | +0.49(+1.37%) |
Mar 09, 2010 | 35.57 | 36.59 | 35.49 | 35.91 | 342,751 | +0.29(+0.82%) |
Mar 08, 2010 | 35.77 | 35.93 | 35.12 | 35.61 | 125,563 | -0.34(-0.96%) |
Mar 05, 2010 | 35.32 | 36.22 | 35.32 | 35.96 | 190,408 | +0.83(+2.38%) |
Mar 04, 2010 | 33.70 | 35.48 | 33.11 | 35.12 | 299,717 | +1.39(+4.13%) |
Mar 03, 2010 | 33.44 | 34.82 | 33.36 | 33.73 | 331,363 | +0.52(+1.55%) |
Mar 02, 2010 | 33.31 | 33.86 | 33.05 | 33.21 | 253,943 | +0.03(+0.08%) |
Mar 01, 2010 | 31.92 | 33.21 | 31.92 | 33.19 | 208,838 | +1.53(+4.84%) |
Feb 26, 2010 | 32.88 | 33.03 | 31.49 | 31.66 | 330,574 | -1.26(-3.82%) |
Feb 25, 2010 | 32.46 | 32.98 | 31.85 | 32.91 | 144,797 | +0.21(+0.63%) |
Feb 24, 2010 | 32.67 | 32.79 | 31.92 | 32.71 | 141,970 | +0.23(+0.72%) |
Feb 23, 2010 | 33.33 | 33.97 | 32.33 | 32.47 | 281,948 | -1.08(-3.23%) |
Feb 22, 2010 | 33.74 | 33.88 | 33.02 | 33.56 | 165,759 | -0.11(-0.33%) |
Feb 19, 2010 | 33.65 | 34.49 | 33.35 | 33.67 | 271,918 | +0.00(+0.00%) |
Feb 18, 2010 | 33.14 | 34.00 | 33.14 | 33.67 | 175,416 | +0.43(+1.29%) |
Feb 17, 2010 | 33.62 | 34.08 | 33.14 | 33.24 | 188,285 | -0.37(-1.10%) |
Feb 16, 2010 | 34.51 | 34.51 | 33.51 | 33.61 | 140,744 | -0.32(-0.94%) |
Feb 12, 2010 | 33.35 | 33.93 | 33.93 | 33.93 | 181,624 | +0.08(+0.23%) |
Feb 11, 2010 | 32.64 | 33.97 | 32.46 | 33.85 | 113,067 | +0.97(+2.96%) |
Feb 10, 2010 | 32.57 | 32.92 | 31.77 | 32.88 | 163,716 | +0.11(+0.34%) |
Feb 09, 2010 | 31.93 | 33.20 | 31.93 | 32.77 | 227,934 | +1.30(+4.15%) |
Feb 08, 2010 | 31.36 | 31.87 | 30.86 | 31.46 | 242,528 | +0.04(+0.14%) |
Feb 05, 2010 | 31.90 | 32.02 | 30.38 | 31.42 | 432,285 | -0.33(-1.03%) |
Feb 04, 2010 | 33.58 | 33.69 | 31.62 | 31.75 | 596,287 | -2.03(-6.00%) |
Feb 03, 2010 | 33.98 | 34.47 | 33.36 | 33.77 | 285,046 | -0.51(-1.47%) |
Feb 02, 2010 | 34.60 | 34.98 | 33.62 | 34.28 | 425,784 | -0.31(-0.90%) |