Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.72 | 59.32 | 57.01 | 57.01 | 91,457 | -1.51(-2.58%) |
Apr 29, 2010 | 56.06 | 59.94 | 55.77 | 58.52 | 134,569 | +2.93(+5.27%) |
Apr 28, 2010 | 55.55 | 56.31 | 55.27 | 55.59 | 39,845 | +0.14(+0.25%) |
Apr 27, 2010 | 56.11 | 56.85 | 55.37 | 55.45 | 60,816 | -1.14(-2.01%) |
Apr 26, 2010 | 57.43 | 58.00 | 56.53 | 56.59 | 72,697 | -0.81(-1.41%) |
Apr 23, 2010 | 57.04 | 57.45 | 56.88 | 57.40 | 33,968 | +0.21(+0.37%) |
Apr 22, 2010 | 56.43 | 57.28 | 56.07 | 57.19 | 51,063 | +0.17(+0.30%) |
Apr 21, 2010 | 56.99 | 57.37 | 56.86 | 57.02 | 49,194 | +0.18(+0.32%) |
Apr 20, 2010 | 56.50 | 57.11 | 56.35 | 56.84 | 84,786 | +0.35(+0.62%) |
Apr 19, 2010 | 56.13 | 56.50 | 55.40 | 56.49 | 71,080 | +0.04(+0.07%) |
Apr 16, 2010 | 56.40 | 56.94 | 56.00 | 56.45 | 85,251 | +0.18(+0.32%) |
Apr 15, 2010 | 56.01 | 56.53 | 55.89 | 56.27 | 108,445 | +0.40(+0.72%) |
Apr 14, 2010 | 54.74 | 55.95 | 54.65 | 55.87 | 104,609 | +1.37(+2.51%) |
Apr 13, 2010 | 53.94 | 54.54 | 53.69 | 54.50 | 57,505 | +0.41(+0.76%) |
Apr 12, 2010 | 53.53 | 54.32 | 53.24 | 54.09 | 83,850 | +0.72(+1.35%) |
Apr 09, 2010 | 53.24 | 53.57 | 52.75 | 53.37 | 54,083 | +0.15(+0.28%) |
Apr 08, 2010 | 53.00 | 53.36 | 52.59 | 53.22 | 54,898 | +0.22(+0.42%) |
Apr 07, 2010 | 53.45 | 53.45 | 52.59 | 53.00 | 68,041 | -0.33(-0.62%) |
Apr 06, 2010 | 53.50 | 53.52 | 52.76 | 53.33 | 71,277 | -0.17(-0.32%) |
Apr 05, 2010 | 52.82 | 53.82 | 52.79 | 53.50 | 61,114 | +0.98(+1.87%) |
Apr 01, 2010 | 52.41 | 52.52 | 52.52 | 52.52 | 53,000 | +0.26(+0.50%) |
Mar 31, 2010 | 53.32 | 53.48 | 52.25 | 52.26 | 52,149 | -1.02(-1.91%) |
Mar 30, 2010 | 53.00 | 53.65 | 53.00 | 53.28 | 58,771 | +0.58(+1.10%) |
Mar 29, 2010 | 52.64 | 53.47 | 52.41 | 52.70 | 57,711 | +0.40(+0.76%) |
Mar 26, 2010 | 52.84 | 53.13 | 52.12 | 52.30 | 35,977 | -0.27(-0.51%) |
Mar 25, 2010 | 53.00 | 53.10 | 52.45 | 52.57 | 48,322 | -0.08(-0.15%) |
Mar 24, 2010 | 52.87 | 53.00 | 52.51 | 52.65 | 56,074 | +0.02(+0.04%) |
Mar 23, 2010 | 51.70 | 52.66 | 51.50 | 52.63 | 112,189 | +1.28(+2.49%) |
Mar 22, 2010 | 48.72 | 51.43 | 48.55 | 51.35 | 190,532 | +2.47(+5.05%) |
Mar 19, 2010 | 49.74 | 50.00 | 48.73 | 48.88 | 94,534 | -0.87(-1.75%) |
Mar 18, 2010 | 49.87 | 50.10 | 49.62 | 49.75 | 66,914 | -0.04(-0.08%) |
Mar 17, 2010 | 48.75 | 49.92 | 48.75 | 49.79 | 74,438 | +0.92(+1.88%) |
Mar 16, 2010 | 49.48 | 49.62 | 48.50 | 48.87 | 99,648 | -0.70(-1.41%) |
Mar 15, 2010 | 49.63 | 49.80 | 49.41 | 49.57 | 82,383 | -0.07(-0.14%) |
Mar 12, 2010 | 50.31 | 50.44 | 49.50 | 49.64 | 107,818 | -0.36(-0.72%) |
Mar 11, 2010 | 50.07 | 50.63 | 49.50 | 50.00 | 115,313 | -0.10(-0.20%) |
Mar 10, 2010 | 49.06 | 50.59 | 47.44 | 50.10 | 447,212 | -1.64(-3.17%) |
Mar 09, 2010 | 51.20 | 51.88 | 51.14 | 51.74 | 117,516 | +0.59(+1.15%) |
Mar 08, 2010 | 50.67 | 51.66 | 50.66 | 51.15 | 106,969 | +0.61(+1.21%) |
Mar 05, 2010 | 49.85 | 50.91 | 49.85 | 50.54 | 68,155 | +0.74(+1.49%) |
Mar 04, 2010 | 49.31 | 50.00 | 49.26 | 49.80 | 81,349 | +0.44(+0.89%) |
Mar 03, 2010 | 49.59 | 49.78 | 49.14 | 49.36 | 35,840 | -0.29(-0.58%) |
Mar 02, 2010 | 49.13 | 49.84 | 49.09 | 49.65 | 113,995 | +0.71(+1.45%) |
Mar 01, 2010 | 47.61 | 49.14 | 47.35 | 48.94 | 131,095 | +1.62(+3.42%) |
Feb 26, 2010 | 47.68 | 47.93 | 47.30 | 47.32 | 62,786 | -0.20(-0.42%) |
Feb 25, 2010 | 47.33 | 47.85 | 46.94 | 47.52 | 58,341 | -0.08(-0.17%) |
Feb 24, 2010 | 47.24 | 47.74 | 46.89 | 47.60 | 52,846 | +0.75(+1.60%) |
Feb 23, 2010 | 47.19 | 47.54 | 46.79 | 46.85 | 71,047 | -0.49(-1.04%) |
Feb 22, 2010 | 47.80 | 47.80 | 47.22 | 47.34 | 57,895 | -0.26(-0.55%) |
Feb 19, 2010 | 47.45 | 47.92 | 47.10 | 47.60 | 46,215 | +0.22(+0.46%) |
Feb 18, 2010 | 46.99 | 47.45 | 46.74 | 47.38 | 60,230 | +0.45(+0.96%) |
Feb 17, 2010 | 46.60 | 47.90 | 46.60 | 46.93 | 52,870 | +0.33(+0.71%) |
Feb 16, 2010 | 46.06 | 46.68 | 45.55 | 46.60 | 52,425 | +0.90(+1.97%) |
Feb 12, 2010 | 46.11 | 45.70 | 45.70 | 45.70 | 62,700 | -0.54(-1.17%) |
Feb 11, 2010 | 45.52 | 46.40 | 45.36 | 46.24 | 36,616 | +0.64(+1.40%) |
Feb 10, 2010 | 45.22 | 46.00 | 45.06 | 45.60 | 33,622 | +0.14(+0.31%) |
Feb 09, 2010 | 44.64 | 45.92 | 44.38 | 45.46 | 56,473 | +1.21(+2.73%) |
Feb 08, 2010 | 44.24 | 44.82 | 43.86 | 44.25 | 63,469 | -0.25(-0.56%) |
Feb 05, 2010 | 44.67 | 45.00 | 43.24 | 44.50 | 86,038 | -0.11(-0.25%) |
Feb 04, 2010 | 46.38 | 46.47 | 44.47 | 44.61 | 88,688 | -2.12(-4.54%) |
Feb 03, 2010 | 46.50 | 47.06 | 46.00 | 46.73 | 75,127 | +0.22(+0.47%) |
Feb 02, 2010 | 46.17 | 47.23 | 46.17 | 46.51 | 57,422 | +0.23(+0.50%) |