Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.56 | 31.62 | 30.33 | 31.43 | 940,235 | +0.78(+2.56%) |
Apr 29, 2010 | 30.72 | 31.19 | 30.44 | 30.64 | 861,407 | +0.33(+1.09%) |
Apr 28, 2010 | 30.37 | 30.46 | 29.66 | 30.31 | 583,901 | +0.62(+2.10%) |
Apr 27, 2010 | 30.84 | 30.93 | 29.61 | 29.69 | 902,536 | -1.22(-3.93%) |
Apr 26, 2010 | 31.39 | 31.51 | 30.86 | 30.90 | 419,534 | -0.17(-0.55%) |
Apr 23, 2010 | 30.24 | 31.12 | 30.24 | 31.07 | 625,842 | +0.74(+2.45%) |
Apr 22, 2010 | 30.35 | 30.52 | 30.10 | 30.33 | 671,123 | -0.21(-0.68%) |
Apr 21, 2010 | 30.93 | 31.22 | 30.20 | 30.54 | 536,287 | -0.53(-1.70%) |
Apr 20, 2010 | 30.90 | 31.16 | 30.72 | 31.06 | 378,310 | +0.24(+0.77%) |
Apr 19, 2010 | 31.05 | 31.34 | 30.65 | 30.83 | 722,314 | -0.33(-1.07%) |
Apr 16, 2010 | 32.17 | 32.57 | 31.15 | 31.16 | 914,831 | -1.24(-3.84%) |
Apr 15, 2010 | 32.09 | 32.57 | 32.00 | 32.40 | 585,730 | +0.34(+1.07%) |
Apr 14, 2010 | 31.43 | 32.18 | 31.40 | 32.06 | 1,027,252 | +0.82(+2.63%) |
Apr 13, 2010 | 31.47 | 31.62 | 30.77 | 31.24 | 1,933,496 | -1.95(-5.89%) |
Apr 12, 2010 | 33.67 | 34.70 | 33.03 | 33.19 | 1,044,834 | -0.14(-0.43%) |
Apr 09, 2010 | 33.34 | 33.55 | 32.79 | 33.33 | 599,939 | -0.16(-0.47%) |
Apr 08, 2010 | 33.12 | 33.66 | 32.98 | 33.49 | 679,893 | +0.17(+0.50%) |
Apr 07, 2010 | 32.42 | 33.55 | 32.37 | 33.33 | 1,158,467 | +1.17(+3.64%) |
Apr 06, 2010 | 31.89 | 32.22 | 31.76 | 32.16 | 584,675 | +0.15(+0.46%) |
Apr 05, 2010 | 31.65 | 32.06 | 31.56 | 32.01 | 390,289 | +0.28(+0.90%) |
Apr 01, 2010 | 31.29 | 31.72 | 31.72 | 31.72 | 1,582,253 | +0.89(+2.87%) |
Mar 31, 2010 | 29.76 | 30.92 | 29.48 | 30.84 | 606,924 | +1.06(+3.56%) |
Mar 30, 2010 | 29.99 | 30.01 | 28.90 | 29.78 | 717,527 | -0.31(-1.04%) |
Mar 29, 2010 | 30.08 | 30.27 | 29.87 | 30.09 | 555,412 | +0.23(+0.77%) |
Mar 26, 2010 | 30.10 | 30.18 | 29.36 | 29.86 | 329,236 | -0.33(-1.11%) |
Mar 25, 2010 | 30.38 | 30.41 | 30.04 | 30.20 | 426,072 | +0.24(+0.81%) |
Mar 24, 2010 | 30.53 | 30.65 | 29.95 | 29.95 | 263,770 | -0.76(-2.48%) |
Mar 23, 2010 | 30.38 | 30.78 | 30.19 | 30.72 | 656,613 | +0.61(+2.03%) |
Mar 22, 2010 | 29.97 | 30.38 | 29.89 | 30.11 | 550,540 | -0.25(-0.83%) |
Mar 19, 2010 | 30.85 | 30.87 | 30.26 | 30.36 | 355,719 | -0.39(-1.28%) |
Mar 18, 2010 | 31.14 | 31.27 | 30.69 | 30.75 | 276,597 | -0.71(-2.26%) |
Mar 17, 2010 | 31.63 | 31.63 | 31.31 | 31.46 | 571,618 | +0.28(+0.90%) |
Mar 16, 2010 | 31.71 | 31.90 | 31.01 | 31.18 | 654,703 | -0.33(-1.05%) |
Mar 15, 2010 | 31.42 | 31.54 | 31.41 | 31.51 | 234,776 | -0.53(-1.65%) |
Mar 12, 2010 | 32.22 | 32.47 | 31.88 | 32.04 | 686,448 | +0.03(+0.10%) |
Mar 11, 2010 | 31.89 | 32.08 | 31.65 | 32.01 | 614,068 | +0.11(+0.33%) |
Mar 10, 2010 | 31.78 | 32.02 | 31.70 | 31.90 | 453,832 | +0.56(+1.77%) |
Mar 09, 2010 | 30.67 | 31.56 | 30.67 | 31.35 | 513,680 | +0.20(+0.63%) |
Mar 08, 2010 | 31.83 | 31.84 | 30.96 | 31.15 | 807,021 | -0.53(-1.67%) |
Mar 05, 2010 | 32.40 | 32.64 | 31.48 | 31.68 | 802,946 | -0.25(-0.78%) |
Mar 04, 2010 | 32.95 | 33.00 | 31.85 | 31.93 | 515,634 | -1.14(-3.44%) |
Mar 03, 2010 | 32.83 | 33.44 | 32.71 | 33.06 | 617,168 | +0.66(+2.04%) |
Mar 02, 2010 | 32.58 | 32.80 | 32.32 | 32.40 | 622,472 | +0.85(+2.69%) |
Mar 01, 2010 | 31.82 | 32.07 | 31.55 | 31.55 | 330,808 | +0.15(+0.48%) |
Feb 26, 2010 | 31.50 | 31.59 | 30.84 | 31.40 | 345,124 | -0.16(-0.49%) |
Feb 25, 2010 | 30.61 | 31.68 | 30.59 | 31.56 | 527,992 | +0.13(+0.41%) |
Feb 24, 2010 | 31.43 | 31.72 | 31.08 | 31.43 | 558,809 | +0.24(+0.76%) |
Feb 23, 2010 | 31.86 | 32.09 | 30.66 | 31.19 | 656,903 | -1.28(-3.94%) |
Feb 22, 2010 | 33.77 | 33.78 | 32.34 | 32.47 | 347,535 | -1.03(-3.07%) |
Feb 19, 2010 | 33.16 | 33.90 | 33.16 | 33.50 | 573,406 | -0.13(-0.40%) |
Feb 18, 2010 | 33.01 | 33.69 | 32.99 | 33.63 | 323,616 | +0.56(+1.71%) |
Feb 17, 2010 | 32.93 | 33.15 | 32.57 | 33.07 | 464,929 | +0.60(+1.85%) |
Feb 16, 2010 | 31.90 | 32.57 | 31.79 | 32.47 | 165,959 | +0.83(+2.62%) |
Feb 12, 2010 | 31.32 | 31.64 | 31.64 | 31.64 | 650,951 | -0.52(-1.61%) |
Feb 11, 2010 | 31.34 | 32.32 | 31.14 | 32.16 | 660,469 | +0.35(+1.10%) |
Feb 10, 2010 | 32.11 | 32.93 | 31.72 | 31.81 | 645,615 | -0.03(-0.10%) |
Feb 09, 2010 | 31.31 | 32.62 | 31.31 | 31.84 | 936,154 | +1.35(+4.42%) |
Feb 08, 2010 | 30.23 | 30.61 | 30.08 | 30.49 | 1,177,568 | +0.15(+0.50%) |
Feb 05, 2010 | 29.72 | 30.62 | 28.90 | 30.34 | 1,240,084 | +1.07(+3.65%) |
Feb 04, 2010 | 30.98 | 31.25 | 29.16 | 29.27 | 999,215 | -2.57(-8.07%) |
Feb 03, 2010 | 32.71 | 32.71 | 31.67 | 31.84 | 753,926 | -1.27(-3.82%) |
Feb 02, 2010 | 32.29 | 33.29 | 32.11 | 33.11 | 755,659 | +1.75(+5.59%) |