Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.23 | 48.65 | 47.91 | 47.91 | 41,308 | -0.33(-0.69%) |
Apr 29, 2010 | 47.63 | 48.34 | 47.57 | 48.24 | 362,267 | +0.85(+1.80%) |
Apr 28, 2010 | 47.32 | 47.51 | 47.08 | 47.39 | 52,975 | +0.19(+0.40%) |
Apr 27, 2010 | 47.76 | 48.19 | 47.15 | 47.20 | 78,737 | -0.78(-1.62%) |
Apr 26, 2010 | 48.40 | 48.47 | 47.98 | 47.98 | 44,324 | -0.32(-0.66%) |
Apr 23, 2010 | 47.75 | 48.32 | 47.62 | 48.30 | 28,449 | +0.47(+0.99%) |
Apr 22, 2010 | 48.22 | 48.22 | 47.46 | 47.83 | 79,157 | -0.63(-1.31%) |
Apr 21, 2010 | 49.20 | 49.20 | 48.21 | 48.46 | 32,638 | -0.67(-1.36%) |
Apr 20, 2010 | 48.85 | 49.13 | 48.78 | 49.13 | 46,538 | +0.35(+0.72%) |
Apr 19, 2010 | 48.49 | 48.81 | 48.43 | 48.78 | 26,005 | +0.09(+0.18%) |
Apr 16, 2010 | 48.97 | 49.17 | 48.43 | 48.69 | 22,813 | -0.46(-0.94%) |
Apr 15, 2010 | 48.84 | 49.20 | 48.84 | 49.15 | 213,528 | +0.20(+0.42%) |
Apr 14, 2010 | 48.70 | 48.95 | 48.59 | 48.95 | 34,759 | +0.18(+0.37%) |
Apr 13, 2010 | 48.55 | 48.81 | 48.46 | 48.77 | 51,728 | +0.09(+0.18%) |
Apr 12, 2010 | 48.60 | 48.76 | 48.60 | 48.68 | 30,072 | +0.02(+0.03%) |
Apr 09, 2010 | 48.70 | 48.72 | 48.45 | 48.67 | 108,231 | +0.15(+0.32%) |
Apr 08, 2010 | 48.49 | 48.58 | 48.27 | 48.51 | 314,079 | -0.20(-0.42%) |
Apr 07, 2010 | 48.90 | 48.90 | 48.44 | 48.72 | 43,136 | -0.20(-0.42%) |
Apr 06, 2010 | 48.80 | 49.08 | 48.78 | 48.92 | 19,090 | -0.10(-0.20%) |
Apr 05, 2010 | 49.00 | 49.20 | 48.78 | 49.02 | 50,276 | +0.20(+0.40%) |
Apr 01, 2010 | 49.02 | 48.82 | 48.82 | 48.82 | 36,119 | +0.22(+0.45%) |
Mar 31, 2010 | 48.59 | 48.97 | 48.59 | 48.60 | 25,689 | -0.23(-0.48%) |
Mar 30, 2010 | 48.98 | 48.98 | 48.67 | 48.83 | 35,643 | +0.00(+0.01%) |
Mar 29, 2010 | 48.47 | 48.85 | 48.47 | 48.83 | 54,109 | +0.45(+0.93%) |
Mar 26, 2010 | 48.79 | 48.79 | 48.26 | 48.38 | 40,911 | -0.30(-0.62%) |
Mar 25, 2010 | 49.44 | 49.44 | 48.66 | 48.68 | 39,807 | -0.37(-0.75%) |
Mar 24, 2010 | 49.28 | 49.37 | 49.05 | 49.05 | 48,019 | -0.41(-0.84%) |
Mar 23, 2010 | 48.97 | 49.48 | 48.89 | 49.46 | 107,162 | +0.62(+1.27%) |
Mar 22, 2010 | 48.21 | 49.00 | 47.59 | 48.84 | 120,371 | +0.67(+1.39%) |
Mar 19, 2010 | 48.51 | 48.60 | 48.05 | 48.17 | 47,250 | -0.30(-0.62%) |
Mar 18, 2010 | 48.38 | 48.51 | 48.26 | 48.47 | 41,723 | +0.01(+0.02%) |
Mar 17, 2010 | 48.44 | 48.63 | 48.40 | 48.46 | 76,562 | +0.05(+0.10%) |
Mar 16, 2010 | 48.16 | 48.43 | 48.10 | 48.42 | 354,612 | +0.16(+0.34%) |
Mar 15, 2010 | 48.05 | 48.27 | 48.04 | 48.25 | 19,590 | +0.29(+0.61%) |
Mar 12, 2010 | 48.21 | 48.21 | 47.69 | 47.96 | 31,517 | -0.06(-0.13%) |
Mar 11, 2010 | 47.53 | 48.02 | 47.51 | 48.02 | 61,142 | +0.31(+0.65%) |
Mar 10, 2010 | 47.46 | 47.79 | 47.46 | 47.71 | 21,565 | +0.31(+0.65%) |
Mar 09, 2010 | 47.11 | 47.44 | 47.11 | 47.40 | 50,192 | +0.15(+0.31%) |
Mar 08, 2010 | 47.48 | 47.48 | 47.24 | 47.26 | 82,058 | -0.17(-0.36%) |
Mar 05, 2010 | 47.04 | 47.43 | 47.04 | 47.43 | 40,623 | +0.54(+1.14%) |
Mar 04, 2010 | 47.05 | 47.05 | 46.79 | 46.89 | 27,775 | +0.00(+0.00%) |
Mar 03, 2010 | 47.24 | 47.26 | 46.80 | 46.89 | 196,628 | -0.81(-1.70%) |
Mar 02, 2010 | 47.52 | 47.80 | 47.40 | 47.70 | 80,094 | +0.42(+0.89%) |
Mar 01, 2010 | 46.97 | 47.29 | 46.97 | 47.28 | 57,456 | +0.41(+0.88%) |
Feb 26, 2010 | 46.70 | 46.92 | 46.57 | 46.87 | 8,606 | +0.20(+0.44%) |
Feb 25, 2010 | 46.03 | 46.68 | 46.03 | 46.66 | 9,179 | +0.13(+0.28%) |
Feb 24, 2010 | 46.16 | 46.56 | 46.14 | 46.53 | 18,494 | +0.68(+1.49%) |
Feb 23, 2010 | 46.48 | 46.49 | 45.83 | 45.85 | 393,974 | -0.59(-1.28%) |
Feb 22, 2010 | 46.58 | 46.60 | 46.17 | 46.44 | 40,374 | +0.04(+0.09%) |
Feb 19, 2010 | 46.18 | 46.46 | 46.09 | 46.40 | 11,575 | +0.02(+0.04%) |
Feb 18, 2010 | 46.69 | 46.69 | 46.21 | 46.39 | 47,587 | -0.51(-1.09%) |
Feb 17, 2010 | 47.00 | 47.61 | 46.77 | 46.90 | 36,607 | +0.18(+0.38%) |
Feb 16, 2010 | 46.79 | 46.79 | 46.33 | 46.72 | 36,079 | +0.35(+0.75%) |
Feb 12, 2010 | 45.68 | 46.37 | 46.37 | 46.37 | 25,018 | +0.11(+0.23%) |
Feb 11, 2010 | 45.62 | 46.28 | 45.59 | 46.27 | 12,830 | +0.49(+1.07%) |
Feb 10, 2010 | 46.73 | 46.73 | 45.40 | 45.77 | 27,412 | -0.17(-0.36%) |
Feb 09, 2010 | 46.04 | 46.30 | 45.69 | 45.94 | 49,101 | +0.32(+0.71%) |
Feb 08, 2010 | 45.86 | 46.09 | 45.59 | 45.62 | 18,971 | -0.23(-0.50%) |
Feb 05, 2010 | 45.76 | 45.84 | 44.85 | 45.84 | 87,462 | +0.02(+0.04%) |
Feb 04, 2010 | 47.00 | 47.00 | 45.82 | 45.83 | 39,939 | -1.51(-3.19%) |
Feb 03, 2010 | 47.31 | 47.50 | 47.08 | 47.34 | 21,968 | -0.26(-0.55%) |
Feb 02, 2010 | 46.76 | 47.60 | 46.57 | 47.60 | 27,826 | +0.95(+2.04%) |