Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.65 | 34.03 | 32.32 | 32.33 | 262,452 | -1.35(-4.01%) |
Apr 29, 2010 | 33.03 | 33.74 | 32.81 | 33.69 | 169,857 | +0.85(+2.60%) |
Apr 28, 2010 | 33.08 | 33.24 | 32.64 | 32.83 | 74,204 | -0.10(-0.30%) |
Apr 27, 2010 | 33.14 | 33.81 | 32.85 | 32.93 | 181,386 | -0.47(-1.41%) |
Apr 26, 2010 | 33.16 | 33.78 | 32.84 | 33.40 | 353,635 | +0.10(+0.30%) |
Apr 23, 2010 | 33.13 | 33.30 | 32.52 | 33.30 | 121,927 | +0.24(+0.74%) |
Apr 22, 2010 | 32.19 | 33.06 | 31.97 | 33.06 | 97,671 | +0.49(+1.50%) |
Apr 21, 2010 | 32.21 | 32.57 | 32.17 | 32.57 | 135,420 | +0.31(+0.96%) |
Apr 20, 2010 | 32.21 | 32.32 | 31.92 | 32.26 | 220 | +0.29(+0.91%) |
Apr 19, 2010 | 31.95 | 32.37 | 31.52 | 31.97 | 169,008 | -0.15(-0.48%) |
Apr 16, 2010 | 32.13 | 32.34 | 31.80 | 32.13 | 155,025 | -0.01(-0.03%) |
Apr 15, 2010 | 31.34 | 32.17 | 31.29 | 32.14 | 146,664 | +0.72(+2.28%) |
Apr 14, 2010 | 31.28 | 31.46 | 30.69 | 31.42 | 354,416 | +0.24(+0.76%) |
Apr 13, 2010 | 31.33 | 31.38 | 30.88 | 31.18 | 150,344 | -0.14(-0.43%) |
Apr 12, 2010 | 31.38 | 31.57 | 31.22 | 31.32 | 160,820 | -0.02(-0.06%) |
Apr 09, 2010 | 31.26 | 31.41 | 30.92 | 31.34 | 77,441 | +0.04(+0.12%) |
Apr 08, 2010 | 31.49 | 31.50 | 30.88 | 31.30 | 205,643 | -0.38(-1.20%) |
Apr 07, 2010 | 31.85 | 31.85 | 31.38 | 31.68 | 132,763 | -0.08(-0.26%) |
Apr 06, 2010 | 31.86 | 31.96 | 31.66 | 31.76 | 96,342 | -0.35(-1.10%) |
Apr 05, 2010 | 31.85 | 32.33 | 31.67 | 32.12 | 78,199 | +0.30(+0.94%) |
Apr 01, 2010 | 31.85 | 31.82 | 31.82 | 31.82 | 121,567 | +0.27(+0.86%) |
Mar 31, 2010 | 31.83 | 32.62 | 31.53 | 31.55 | 226,710 | -0.50(-1.56%) |
Mar 30, 2010 | 32.17 | 32.42 | 31.78 | 32.04 | 94,462 | -0.11(-0.34%) |
Mar 29, 2010 | 31.94 | 32.37 | 31.85 | 32.15 | 71,516 | +0.25(+0.79%) |
Mar 26, 2010 | 31.99 | 32.35 | 31.78 | 31.90 | 67,681 | +0.07(+0.23%) |
Mar 25, 2010 | 32.47 | 32.57 | 31.81 | 31.83 | 107,471 | -0.50(-1.54%) |
Mar 24, 2010 | 32.44 | 32.99 | 32.28 | 32.33 | 130,270 | -0.37(-1.13%) |
Mar 23, 2010 | 32.52 | 32.79 | 32.19 | 32.70 | 102,686 | +0.10(+0.31%) |
Mar 22, 2010 | 31.95 | 32.67 | 31.87 | 32.60 | 126,830 | +0.37(+1.15%) |
Mar 19, 2010 | 32.18 | 32.38 | 31.79 | 32.23 | 284,857 | +0.23(+0.71%) |
Mar 18, 2010 | 31.81 | 32.13 | 31.66 | 32.00 | 126,773 | +0.09(+0.28%) |
Mar 17, 2010 | 31.41 | 31.91 | 31.34 | 31.91 | 161,114 | +0.50(+1.58%) |
Mar 16, 2010 | 31.17 | 31.44 | 30.97 | 31.41 | 57,449 | +0.27(+0.87%) |
Mar 15, 2010 | 31.13 | 31.19 | 30.96 | 31.14 | 61,500 | -0.11(-0.35%) |
Mar 12, 2010 | 31.38 | 31.38 | 30.72 | 31.25 | 129,347 | +0.03(+0.09%) |
Mar 11, 2010 | 30.91 | 31.26 | 30.70 | 31.22 | 99,174 | +0.09(+0.29%) |
Mar 10, 2010 | 30.93 | 31.47 | 30.86 | 31.13 | 105,313 | +0.15(+0.50%) |
Mar 09, 2010 | 30.67 | 31.20 | 30.67 | 30.98 | 99,845 | +0.28(+0.91%) |
Mar 08, 2010 | 30.79 | 31.10 | 30.62 | 30.70 | 82,385 | -0.16(-0.53%) |
Mar 05, 2010 | 30.10 | 30.90 | 30.10 | 30.86 | 134,424 | +0.85(+2.83%) |
Mar 04, 2010 | 30.10 | 30.28 | 29.84 | 30.01 | 100,821 | -0.06(-0.21%) |
Mar 03, 2010 | 30.29 | 30.47 | 30.00 | 30.07 | 107,596 | -0.24(-0.81%) |
Mar 02, 2010 | 29.80 | 30.33 | 29.69 | 30.32 | 171,134 | +0.54(+1.82%) |
Mar 01, 2010 | 29.08 | 29.84 | 28.99 | 29.77 | 165,535 | +0.79(+2.71%) |
Feb 26, 2010 | 28.82 | 29.18 | 28.63 | 28.99 | 135,540 | +0.10(+0.34%) |
Feb 25, 2010 | 28.46 | 28.96 | 28.36 | 28.89 | 86,621 | -0.02(-0.06%) |
Feb 24, 2010 | 28.54 | 29.23 | 28.42 | 28.91 | 104,349 | +0.38(+1.33%) |
Feb 23, 2010 | 28.83 | 29.01 | 28.51 | 28.53 | 144,117 | -0.44(-1.53%) |
Feb 22, 2010 | 28.72 | 28.99 | 28.44 | 28.97 | 270,820 | +0.31(+1.07%) |
Feb 19, 2010 | 28.17 | 28.98 | 28.06 | 28.66 | 216,480 | +0.49(+1.73%) |
Feb 18, 2010 | 27.41 | 28.17 | 27.39 | 28.17 | 154,604 | +0.68(+2.47%) |
Feb 17, 2010 | 27.21 | 27.71 | 27.07 | 27.50 | 427,879 | +0.43(+1.57%) |
Feb 16, 2010 | 26.13 | 27.42 | 26.13 | 27.07 | 327,352 | +0.30(+1.11%) |
Feb 12, 2010 | 26.53 | 26.77 | 26.77 | 26.77 | 198,905 | -0.07(-0.27%) |
Feb 11, 2010 | 26.15 | 26.88 | 25.86 | 26.84 | 181,840 | +0.56(+2.13%) |
Feb 10, 2010 | 26.19 | 26.42 | 25.97 | 26.28 | 330,741 | +0.01(+0.03%) |
Feb 09, 2010 | 26.66 | 26.71 | 26.09 | 26.27 | 255,886 | +0.01(+0.03%) |
Feb 08, 2010 | 26.17 | 26.62 | 26.04 | 26.27 | 181,839 | +0.00(+0.00%) |
Feb 05, 2010 | 26.33 | 26.46 | 25.61 | 26.27 | 188,076 | +0.02(+0.07%) |
Feb 04, 2010 | 27.14 | 27.14 | 26.23 | 26.25 | 129,476 | -1.07(-3.91%) |
Feb 03, 2010 | 27.28 | 27.59 | 27.00 | 27.31 | 105,628 | -0.14(-0.49%) |
Feb 02, 2010 | 27.59 | 27.59 | 27.12 | 27.45 | 275,525 | -0.16(-0.59%) |