Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.86 | 49.18 | 48.86 | 49.18 | 1,670 | +0.30(+0.62%) |
Apr 29, 2010 | 48.82 | 49.02 | 48.82 | 48.88 | 1,167 | -0.08(-0.16%) |
Apr 28, 2010 | 48.93 | 49.02 | 48.93 | 48.96 | 856 | -0.07(-0.15%) |
Apr 27, 2010 | 48.81 | 49.03 | 48.81 | 49.03 | 1,541 | +0.48(+0.99%) |
Apr 26, 2010 | 49.05 | 49.05 | 48.55 | 48.55 | 5,227 | -0.26(-0.53%) |
Apr 23, 2010 | 48.85 | 48.87 | 48.61 | 48.81 | 4,101 | -0.09(-0.18%) |
Apr 22, 2010 | 49.09 | 49.14 | 48.65 | 48.90 | 20,157 | -0.14(-0.29%) |
Apr 21, 2010 | 48.92 | 49.05 | 48.92 | 49.05 | 4,122 | +0.25(+0.51%) |
Apr 20, 2010 | 48.50 | 48.84 | 48.50 | 48.80 | 5,555 | +0.16(+0.33%) |
Apr 19, 2010 | 48.67 | 48.67 | 48.63 | 48.63 | 463 | +0.06(+0.13%) |
Apr 16, 2010 | 48.85 | 48.85 | 48.48 | 48.57 | 5,579 | -0.02(-0.03%) |
Apr 15, 2010 | 48.36 | 48.59 | 48.12 | 48.59 | 12,053 | +0.20(+0.42%) |
Apr 14, 2010 | 48.21 | 48.49 | 48.21 | 48.38 | 18,001 | -0.11(-0.23%) |
Apr 13, 2010 | 48.72 | 48.72 | 48.19 | 48.49 | 8,138 | +0.21(+0.44%) |
Apr 12, 2010 | 48.11 | 48.28 | 48.11 | 48.28 | 5,060 | +0.19(+0.40%) |
Apr 09, 2010 | 47.99 | 48.13 | 47.94 | 48.09 | 4,670 | +0.13(+0.27%) |
Apr 08, 2010 | 48.01 | 48.04 | 47.74 | 47.96 | 3,139 | -0.10(-0.22%) |
Apr 07, 2010 | 47.53 | 48.06 | 47.53 | 48.06 | 1,544 | +0.48(+1.01%) |
Apr 06, 2010 | 47.54 | 47.58 | 47.54 | 47.58 | 3,244 | +0.14(+0.30%) |
Apr 05, 2010 | 47.47 | 47.65 | 47.18 | 47.44 | 8,549 | -0.50(-1.05%) |
Apr 01, 2010 | 47.80 | 47.94 | 47.94 | 47.94 | 3,424 | +0.03(+0.05%) |
Mar 31, 2010 | 47.86 | 47.96 | 47.84 | 47.92 | 2,517 | +0.11(+0.23%) |
Mar 30, 2010 | 47.80 | 47.91 | 47.77 | 47.81 | 4,785 | -0.10(-0.21%) |
Mar 29, 2010 | 47.93 | 47.93 | 47.58 | 47.91 | 5,185 | +0.12(+0.25%) |
Mar 26, 2010 | 47.91 | 48.01 | 47.73 | 47.79 | 19,633 | +0.26(+0.54%) |
Mar 25, 2010 | 47.93 | 47.93 | 47.53 | 47.53 | 2,081 | -0.52(-1.08%) |
Mar 24, 2010 | 48.19 | 48.36 | 48.05 | 48.05 | 2,149 | -0.62(-1.27%) |
Mar 23, 2010 | 48.76 | 48.76 | 48.67 | 48.67 | 471 | -0.02(-0.05%) |
Mar 22, 2010 | 48.75 | 48.75 | 48.69 | 48.69 | 1,401 | +0.01(+0.01%) |
Mar 19, 2010 | 48.64 | 48.69 | 48.64 | 48.69 | 778 | -0.15(-0.31%) |
Mar 18, 2010 | 48.83 | 48.83 | 48.83 | 48.83 | 582 | +0.27(+0.56%) |
Mar 17, 2010 | 48.76 | 48.76 | 48.34 | 48.56 | 10,288 | +0.28(+0.57%) |
Mar 16, 2010 | 48.29 | 48.29 | 48.29 | 48.29 | 934 | +0.15(+0.32%) |
Mar 15, 2010 | 48.13 | 48.24 | 48.09 | 48.13 | 2,862 | -0.04(-0.09%) |
Mar 12, 2010 | 48.00 | 48.18 | 47.92 | 48.18 | 2,707 | +0.25(+0.52%) |
Mar 11, 2010 | 47.75 | 47.93 | 47.53 | 47.93 | 3,306 | +0.10(+0.21%) |
Mar 10, 2010 | 47.94 | 47.94 | 47.80 | 47.83 | 6,421 | -0.08(-0.17%) |
Mar 09, 2010 | 47.64 | 47.91 | 47.64 | 47.91 | 3,658 | -0.10(-0.21%) |
Mar 08, 2010 | 47.59 | 48.01 | 47.59 | 48.01 | 1,109 | +0.11(+0.23%) |
Mar 05, 2010 | 47.97 | 47.97 | 47.59 | 47.90 | 3,764 | -0.16(-0.34%) |
Mar 04, 2010 | 48.06 | 48.06 | 48.06 | 48.06 | 577 | +0.06(+0.13%) |
Mar 03, 2010 | 47.99 | 48.06 | 47.70 | 48.00 | 4,995 | -0.07(-0.15%) |
Mar 02, 2010 | 48.02 | 48.10 | 47.99 | 48.07 | 6,771 | +0.01(+0.01%) |
Mar 01, 2010 | 48.12 | 48.12 | 48.04 | 48.06 | 1,402 | -0.08(-0.16%) |
Feb 26, 2010 | 47.99 | 48.14 | 47.99 | 48.14 | 938 | +0.19(+0.40%) |
Feb 25, 2010 | 48.08 | 48.08 | 47.64 | 47.95 | 11,142 | +0.25(+0.53%) |
Feb 24, 2010 | 47.83 | 47.83 | 47.70 | 47.70 | 716 | +0.21(+0.45%) |
Feb 23, 2010 | 47.46 | 47.49 | 47.23 | 47.49 | 11,186 | +0.24(+0.52%) |
Feb 22, 2010 | 46.98 | 47.39 | 46.98 | 47.24 | 3,392 | +0.26(+0.56%) |
Feb 19, 2010 | 46.91 | 47.05 | 46.91 | 46.98 | 70,818 | -0.02(-0.04%) |
Feb 18, 2010 | 47.27 | 47.27 | 46.68 | 47.00 | 5,997 | -0.10(-0.22%) |
Feb 17, 2010 | 47.26 | 47.26 | 46.90 | 47.10 | 1,497 | -0.01(-0.01%) |
Feb 16, 2010 | 47.04 | 47.11 | 46.94 | 47.11 | 994 | -0.04(-0.08%) |
Feb 12, 2010 | 47.18 | 47.14 | 47.14 | 47.14 | 6,071 | +0.01(+0.02%) |
Feb 11, 2010 | 47.22 | 47.25 | 47.13 | 47.14 | 1,302 | -0.08(-0.17%) |
Feb 10, 2010 | 47.55 | 47.58 | 47.15 | 47.22 | 11,547 | -0.28(-0.60%) |
Feb 09, 2010 | 47.54 | 47.55 | 47.50 | 47.50 | 2,568 | -0.34(-0.72%) |
Feb 08, 2010 | 47.96 | 47.96 | 47.66 | 47.84 | 1,732 | +0.09(+0.19%) |
Feb 05, 2010 | 47.65 | 47.75 | 47.65 | 47.75 | 1,900 | -0.12(-0.24%) |
Feb 04, 2010 | 47.54 | 47.91 | 47.47 | 47.87 | 11,069 | +0.16(+0.34%) |
Feb 03, 2010 | 47.91 | 47.93 | 47.70 | 47.70 | 2,459 | -0.27(-0.57%) |
Feb 02, 2010 | 47.92 | 47.98 | 47.92 | 47.98 | 1,257 | +0.06(+0.13%) |