Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.89 | 32.04 | 31.76 | 31.97 | 4,143 | +0.28(+0.88%) |
Apr 29, 2010 | 31.70 | 31.74 | 31.62 | 31.69 | 10,295 | +0.35(+1.12%) |
Apr 28, 2010 | 31.22 | 31.39 | 31.00 | 31.34 | 24,703 | +0.28(+0.90%) |
Apr 27, 2010 | 31.53 | 31.71 | 31.06 | 31.06 | 38,518 | -0.62(-1.97%) |
Apr 26, 2010 | 31.86 | 31.90 | 31.62 | 31.68 | 4,908 | -0.28(-0.86%) |
Apr 23, 2010 | 31.43 | 31.96 | 31.43 | 31.96 | 35,180 | +0.39(+1.25%) |
Apr 22, 2010 | 31.22 | 31.62 | 31.04 | 31.57 | 9,595 | -0.01(-0.04%) |
Apr 21, 2010 | 31.52 | 32.24 | 31.37 | 31.58 | 10,413 | +0.23(+0.72%) |
Apr 20, 2010 | 31.34 | 31.50 | 31.34 | 31.35 | 30,785 | +0.17(+0.54%) |
Apr 19, 2010 | 31.04 | 31.18 | 30.99 | 31.18 | 4,656 | -0.49(-1.53%) |
Apr 16, 2010 | 31.93 | 31.96 | 31.44 | 31.67 | 16,091 | -0.56(-1.74%) |
Apr 15, 2010 | 32.22 | 32.23 | 32.14 | 32.23 | 3,670 | +0.12(+0.37%) |
Apr 14, 2010 | 31.86 | 32.23 | 31.83 | 32.11 | 19,903 | +0.38(+1.20%) |
Apr 13, 2010 | 31.56 | 31.77 | 31.28 | 31.73 | 6,132 | +0.13(+0.41%) |
Apr 12, 2010 | 31.79 | 31.94 | 31.60 | 31.60 | 11,008 | +0.00(+0.01%) |
Apr 09, 2010 | 31.88 | 31.88 | 31.54 | 31.60 | 5,304 | -0.14(-0.45%) |
Apr 08, 2010 | 31.56 | 31.83 | 31.56 | 31.74 | 10,149 | -0.14(-0.45%) |
Apr 07, 2010 | 32.10 | 32.19 | 31.88 | 31.88 | 17,403 | -0.22(-0.68%) |
Apr 06, 2010 | 32.19 | 32.26 | 32.01 | 32.10 | 8,918 | -0.09(-0.28%) |
Apr 05, 2010 | 31.93 | 32.19 | 31.91 | 32.19 | 16,605 | +0.53(+1.67%) |
Apr 01, 2010 | 31.46 | 31.66 | 31.66 | 31.66 | 55,300 | +0.67(+2.16%) |
Mar 31, 2010 | 31.07 | 31.20 | 30.75 | 30.99 | 394,301 | +0.10(+0.32%) |
Mar 30, 2010 | 30.85 | 30.96 | 30.72 | 30.89 | 38,610 | +0.04(+0.13%) |
Mar 29, 2010 | 30.60 | 30.95 | 30.60 | 30.85 | 29,280 | +0.75(+2.49%) |
Mar 26, 2010 | 30.24 | 30.24 | 29.99 | 30.10 | 46,632 | -0.13(-0.43%) |
Mar 25, 2010 | 30.41 | 30.43 | 30.15 | 30.23 | 10,675 | -0.03(-0.09%) |
Mar 24, 2010 | 30.22 | 30.35 | 30.20 | 30.26 | 8,691 | -0.46(-1.51%) |
Mar 23, 2010 | 30.56 | 30.73 | 30.56 | 30.72 | 6,147 | -0.02(-0.07%) |
Mar 22, 2010 | 30.11 | 30.75 | 30.11 | 30.74 | 11,120 | +0.14(+0.46%) |
Mar 19, 2010 | 30.96 | 30.96 | 30.46 | 30.60 | 14,342 | -0.44(-1.42%) |
Mar 18, 2010 | 31.05 | 31.16 | 30.92 | 31.04 | 12,089 | -0.18(-0.57%) |
Mar 17, 2010 | 31.14 | 31.28 | 30.97 | 31.22 | 29,451 | +0.30(+0.98%) |
Mar 16, 2010 | 30.58 | 30.93 | 30.58 | 30.91 | 14,791 | +0.57(+1.90%) |
Mar 15, 2010 | 30.44 | 30.44 | 30.13 | 30.34 | 7,164 | -0.37(-1.21%) |
Mar 12, 2010 | 31.11 | 31.11 | 30.60 | 30.71 | 2,782 | -0.20(-0.65%) |
Mar 11, 2010 | 30.85 | 30.97 | 30.82 | 30.91 | 4,848 | +0.04(+0.13%) |
Mar 10, 2010 | 30.85 | 31.31 | 30.63 | 30.87 | 9,776 | +0.00(+0.00%) |
Mar 09, 2010 | 30.68 | 31.00 | 30.68 | 30.87 | 44,208 | -0.20(-0.64%) |
Mar 08, 2010 | 31.17 | 31.17 | 30.88 | 31.07 | 24,117 | -0.03(-0.10%) |
Mar 05, 2010 | 31.03 | 31.21 | 30.99 | 31.10 | 29,116 | +0.42(+1.37%) |
Mar 04, 2010 | 30.62 | 30.76 | 30.61 | 30.68 | 13,262 | -0.35(-1.13%) |
Mar 03, 2010 | 30.72 | 31.07 | 30.72 | 31.03 | 10,019 | +0.48(+1.57%) |
Mar 02, 2010 | 30.52 | 30.82 | 30.48 | 30.55 | 21,071 | +0.29(+0.96%) |
Mar 01, 2010 | 30.69 | 30.76 | 30.15 | 30.26 | 47,550 | -0.32(-1.05%) |
Feb 26, 2010 | 30.31 | 30.58 | 30.31 | 30.58 | 8,155 | +0.51(+1.70%) |
Feb 25, 2010 | 29.93 | 30.07 | 29.71 | 30.07 | 13,069 | -0.60(-1.96%) |
Feb 24, 2010 | 30.24 | 30.67 | 30.24 | 30.67 | 15,937 | +0.35(+1.15%) |
Feb 23, 2010 | 30.39 | 30.39 | 30.25 | 30.32 | 3,872 | -0.48(-1.56%) |
Feb 22, 2010 | 30.78 | 30.91 | 30.73 | 30.80 | 8,352 | -0.06(-0.19%) |
Feb 19, 2010 | 30.48 | 30.86 | 30.48 | 30.86 | 21,731 | +0.27(+0.88%) |
Feb 18, 2010 | 30.43 | 30.59 | 30.31 | 30.59 | 16,866 | +0.31(+1.03%) |
Feb 17, 2010 | 30.18 | 30.28 | 30.00 | 30.28 | 14,449 | +0.06(+0.20%) |
Feb 16, 2010 | 29.71 | 30.24 | 29.71 | 30.22 | 54,372 | +0.99(+3.39%) |
Feb 12, 2010 | 28.90 | 29.23 | 29.23 | 29.23 | 49,800 | -0.30(-1.01%) |
Feb 11, 2010 | 29.30 | 29.60 | 28.94 | 29.53 | 16,076 | +0.34(+1.15%) |
Feb 10, 2010 | 28.89 | 29.29 | 28.68 | 29.19 | 25,365 | +0.17(+0.57%) |
Feb 09, 2010 | 28.76 | 29.14 | 28.71 | 29.02 | 16,472 | +0.62(+2.20%) |
Feb 08, 2010 | 28.10 | 28.51 | 28.10 | 28.40 | 3,369 | +0.06(+0.21%) |
Feb 05, 2010 | 28.85 | 28.85 | 27.72 | 28.34 | 33,569 | -0.45(-1.56%) |
Feb 04, 2010 | 29.43 | 29.43 | 28.70 | 28.79 | 73,162 | -1.13(-3.79%) |
Feb 03, 2010 | 30.24 | 30.25 | 29.87 | 29.92 | 14,103 | -0.30(-0.98%) |
Feb 02, 2010 | 29.51 | 30.22 | 29.51 | 30.22 | 42,393 | +0.83(+2.82%) |