Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.13 | 34.28 | 33.53 | 33.59 | 109,702 | -0.64(-1.88%) |
Apr 29, 2010 | 34.14 | 34.36 | 33.82 | 34.23 | 181,384 | +0.34(+1.01%) |
Apr 28, 2010 | 33.72 | 34.45 | 33.61 | 33.89 | 42,174 | +0.44(+1.31%) |
Apr 27, 2010 | 34.82 | 35.07 | 33.37 | 33.45 | 70,524 | -1.47(-4.21%) |
Apr 26, 2010 | 35.09 | 35.41 | 34.84 | 34.92 | 52,700 | -0.19(-0.53%) |
Apr 23, 2010 | 34.48 | 35.11 | 34.43 | 35.11 | 28,720 | +0.56(+1.61%) |
Apr 22, 2010 | 33.61 | 34.57 | 33.39 | 34.55 | 46,678 | +0.56(+1.63%) |
Apr 21, 2010 | 33.50 | 34.04 | 33.50 | 34.00 | 41,463 | +0.43(+1.28%) |
Apr 20, 2010 | 33.30 | 33.82 | 33.16 | 33.57 | 49,311 | +0.31(+0.94%) |
Apr 19, 2010 | 33.55 | 33.70 | 32.70 | 33.26 | 87,493 | -0.47(-1.39%) |
Apr 16, 2010 | 33.68 | 33.98 | 33.21 | 33.73 | 80,613 | +0.06(+0.17%) |
Apr 15, 2010 | 33.55 | 34.12 | 33.55 | 33.67 | 41,929 | +0.13(+0.38%) |
Apr 14, 2010 | 32.94 | 33.62 | 32.74 | 33.54 | 46,078 | +0.71(+2.17%) |
Apr 13, 2010 | 32.31 | 32.91 | 32.30 | 32.83 | 39,909 | +0.36(+1.11%) |
Apr 12, 2010 | 32.34 | 32.50 | 32.12 | 32.47 | 49,066 | +0.07(+0.21%) |
Apr 09, 2010 | 32.12 | 32.46 | 31.81 | 32.40 | 46,776 | +0.21(+0.67%) |
Apr 08, 2010 | 31.62 | 32.31 | 31.29 | 32.19 | 104,745 | +0.48(+1.51%) |
Apr 07, 2010 | 31.67 | 31.86 | 31.28 | 31.71 | 124,875 | -0.14(-0.43%) |
Apr 06, 2010 | 31.26 | 31.99 | 31.26 | 31.84 | 56,932 | +0.39(+1.24%) |
Apr 05, 2010 | 31.42 | 31.56 | 31.20 | 31.45 | 127,753 | +0.19(+0.62%) |
Apr 01, 2010 | 31.40 | 31.26 | 31.26 | 31.26 | 216,473 | -1.11(-3.43%) |
Mar 31, 2010 | 33.23 | 33.66 | 32.26 | 32.37 | 127,556 | -0.92(-2.75%) |
Mar 30, 2010 | 33.29 | 34.04 | 32.90 | 33.29 | 68,984 | +0.10(+0.29%) |
Mar 29, 2010 | 32.99 | 33.29 | 32.83 | 33.19 | 73,136 | +0.38(+1.16%) |
Mar 26, 2010 | 32.22 | 32.89 | 31.80 | 32.81 | 86,183 | +0.88(+2.75%) |
Mar 25, 2010 | 32.70 | 33.10 | 31.91 | 31.93 | 57,480 | -0.52(-1.59%) |
Mar 24, 2010 | 32.57 | 32.59 | 32.30 | 32.45 | 77,942 | -0.31(-0.95%) |
Mar 23, 2010 | 32.45 | 32.79 | 32.29 | 32.76 | 106,548 | +0.22(+0.69%) |
Mar 22, 2010 | 31.87 | 32.89 | 31.74 | 32.54 | 90,900 | +0.47(+1.46%) |
Mar 19, 2010 | 32.87 | 33.10 | 31.79 | 32.07 | 131,927 | -0.69(-2.11%) |
Mar 18, 2010 | 31.08 | 33.00 | 31.00 | 32.76 | 171,307 | +1.68(+5.39%) |
Mar 17, 2010 | 30.56 | 31.16 | 30.31 | 31.08 | 155,816 | +0.67(+2.21%) |
Mar 16, 2010 | 30.85 | 31.04 | 30.11 | 30.41 | 104,030 | -0.24(-0.79%) |
Mar 15, 2010 | 30.48 | 30.72 | 30.42 | 30.65 | 111,299 | -0.44(-1.41%) |
Mar 12, 2010 | 31.09 | 31.28 | 30.71 | 31.09 | 89,231 | +0.19(+0.60%) |
Mar 11, 2010 | 30.46 | 30.95 | 30.46 | 30.91 | 69,467 | +0.18(+0.57%) |
Mar 10, 2010 | 30.86 | 30.91 | 30.57 | 30.73 | 106,827 | -0.22(-0.70%) |
Mar 09, 2010 | 30.94 | 31.12 | 30.73 | 30.95 | 62,254 | +0.06(+0.19%) |
Mar 08, 2010 | 30.91 | 31.02 | 30.55 | 30.89 | 48,636 | +0.07(+0.22%) |
Mar 05, 2010 | 29.68 | 30.85 | 29.49 | 30.82 | 104,798 | +1.25(+4.21%) |
Mar 04, 2010 | 30.38 | 30.57 | 29.44 | 29.58 | 88,492 | -0.64(-2.13%) |
Mar 03, 2010 | 30.42 | 30.64 | 30.10 | 30.22 | 67,586 | -0.06(-0.19%) |
Mar 02, 2010 | 30.08 | 30.36 | 29.87 | 30.28 | 107,461 | +0.21(+0.71%) |
Mar 01, 2010 | 29.96 | 30.63 | 29.95 | 30.06 | 97,704 | -0.03(-0.10%) |
Feb 26, 2010 | 30.99 | 31.16 | 29.77 | 30.09 | 164,815 | -0.96(-3.10%) |
Feb 25, 2010 | 31.15 | 31.77 | 30.90 | 31.06 | 217,772 | -0.36(-1.15%) |
Feb 24, 2010 | 30.45 | 31.44 | 30.24 | 31.42 | 173,762 | +0.98(+3.23%) |
Feb 23, 2010 | 31.12 | 31.38 | 30.25 | 30.43 | 152,881 | -0.81(-2.59%) |
Feb 22, 2010 | 31.25 | 31.62 | 30.89 | 31.24 | 37,940 | +0.01(+0.03%) |
Feb 19, 2010 | 31.07 | 31.39 | 30.72 | 31.23 | 49,499 | +0.13(+0.41%) |
Feb 18, 2010 | 30.66 | 31.14 | 30.41 | 31.11 | 60,058 | +0.55(+1.82%) |
Feb 17, 2010 | 30.31 | 30.64 | 30.12 | 30.55 | 48,210 | +0.18(+0.61%) |
Feb 16, 2010 | 30.54 | 30.74 | 30.27 | 30.37 | 67,005 | -0.16(-0.51%) |
Feb 12, 2010 | 29.60 | 30.52 | 30.52 | 30.52 | 93,265 | +0.63(+2.12%) |
Feb 11, 2010 | 29.28 | 29.92 | 29.09 | 29.89 | 47,488 | +0.38(+1.29%) |
Feb 10, 2010 | 29.50 | 29.79 | 28.98 | 29.51 | 45,443 | -0.19(-0.66%) |
Feb 09, 2010 | 30.08 | 30.17 | 29.58 | 29.70 | 112,941 | -0.01(-0.03%) |
Feb 08, 2010 | 30.08 | 30.30 | 29.69 | 29.71 | 126,365 | -0.41(-1.36%) |
Feb 05, 2010 | 29.89 | 30.23 | 29.49 | 30.12 | 207,399 | +0.33(+1.11%) |
Feb 04, 2010 | 29.94 | 30.45 | 29.69 | 29.79 | 207,630 | -0.35(-1.16%) |
Feb 03, 2010 | 28.72 | 30.31 | 28.72 | 30.14 | 262,236 | +1.24(+4.28%) |
Feb 02, 2010 | 28.23 | 29.07 | 28.12 | 28.91 | 133,301 | +1.36(+4.95%) |