Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 51.70 | 52.36 | 51.70 | 52.36 | 23,937 | +1.03(+2.00%) |
Apr 29, 2010 | 51.35 | 51.37 | 51.33 | 51.33 | 3,600 | +0.31(+0.60%) |
Apr 28, 2010 | 51.39 | 51.50 | 50.87 | 51.02 | 8,785 | -0.87(-1.68%) |
Apr 27, 2010 | 51.28 | 52.17 | 51.28 | 51.89 | 15,035 | +1.63(+3.25%) |
Apr 23, 2010 | 50.26 | 50.26 | 50.26 | 50.26 | 5,334 | -0.46(-0.92%) |
Apr 22, 2010 | 50.72 | 50.72 | 50.72 | 50.72 | 4,000 | +0.11(+0.21%) |
Apr 21, 2010 | 50.62 | 50.62 | 50.62 | 50.62 | 213 | +0.63(+1.26%) |
Apr 20, 2010 | 49.99 | 50.01 | 49.99 | 49.99 | 1,266 | +0.12(+0.24%) |
Apr 15, 2010 | 49.87 | 49.87 | 49.87 | 49.87 | 0 | +0.38(+0.76%) |
Apr 14, 2010 | 49.49 | 49.49 | 49.49 | 49.49 | 133 | -0.33(-0.67%) |
Apr 12, 2010 | 49.82 | 49.82 | 49.82 | 49.82 | 0 | +1.00(+2.06%) |
Apr 08, 2010 | 48.82 | 48.82 | 48.82 | 48.82 | 0 | -0.36(-0.73%) |
Apr 07, 2010 | 48.64 | 49.24 | 48.64 | 49.18 | 7,067 | +1.52(+3.19%) |
Apr 06, 2010 | 47.93 | 48.15 | 47.66 | 47.66 | 2,020 | -0.48(-0.99%) |
Apr 05, 2010 | 48.34 | 48.34 | 47.98 | 48.13 | 9,934 | -0.98(-1.99%) |
Apr 01, 2010 | 49.22 | 49.11 | 49.11 | 49.11 | 8,801 | -0.14(-0.29%) |
Mar 31, 2010 | 49.18 | 49.25 | 49.18 | 49.25 | 10,481 | -0.02(-0.05%) |
Mar 29, 2010 | 49.27 | 49.27 | 49.27 | 49.27 | 0 | +0.19(+0.40%) |
Mar 25, 2010 | 49.08 | 49.08 | 49.08 | 49.08 | 0 | -0.79(-1.58%) |
Mar 24, 2010 | 50.79 | 50.79 | 49.82 | 49.87 | 733 | -1.72(-3.34%) |
Mar 23, 2010 | 51.59 | 51.59 | 51.59 | 51.59 | 133 | -0.29(-0.56%) |
Mar 19, 2010 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | +0.19(+0.36%) |
Mar 18, 2010 | 52.08 | 52.08 | 51.67 | 51.70 | 6,000 | -0.04(-0.07%) |
Mar 17, 2010 | 51.91 | 51.91 | 51.73 | 51.73 | 21,336 | -0.02(-0.04%) |
Mar 16, 2010 | 51.34 | 51.76 | 51.34 | 51.76 | 40,866 | +0.57(+1.11%) |
Mar 15, 2010 | 51.10 | 51.19 | 51.10 | 51.19 | 21,870 | +0.07(+0.13%) |
Mar 12, 2010 | 50.88 | 51.21 | 50.88 | 51.12 | 65,343 | +0.58(+1.16%) |
Mar 11, 2010 | 50.53 | 50.53 | 50.53 | 50.53 | 133 | +0.51(+1.02%) |
Mar 10, 2010 | 49.84 | 50.02 | 49.81 | 50.02 | 200,431 | +0.12(+0.24%) |
Mar 09, 2010 | 50.43 | 50.43 | 49.88 | 49.90 | 1,600 | -0.47(-0.94%) |
Mar 08, 2010 | 50.39 | 50.54 | 50.38 | 50.38 | 2,221 | -0.73(-1.44%) |
Mar 05, 2010 | 50.97 | 51.15 | 50.97 | 51.11 | 4,267 | -1.22(-2.34%) |
Mar 04, 2010 | 52.33 | 52.33 | 52.33 | 52.33 | 3,733 | +0.85(+1.65%) |
Mar 03, 2010 | 51.26 | 51.49 | 51.26 | 51.49 | 666 | -0.02(-0.03%) |
Mar 02, 2010 | 51.50 | 51.50 | 51.50 | 51.50 | 192 | -0.40(-0.78%) |
Mar 01, 2010 | 51.91 | 51.91 | 51.91 | 51.91 | 266 | -0.47(-0.90%) |
Feb 26, 2010 | 51.95 | 52.68 | 51.95 | 52.38 | 7,787 | +0.67(+1.29%) |
Feb 25, 2010 | 51.53 | 51.75 | 51.52 | 51.71 | 1,260 | +0.55(+1.07%) |
Feb 24, 2010 | 51.01 | 51.28 | 51.01 | 51.16 | 17,014 | +0.20(+0.40%) |
Feb 23, 2010 | 49.90 | 51.04 | 49.90 | 50.96 | 8,934 | +1.24(+2.49%) |
Feb 22, 2010 | 49.51 | 49.72 | 49.51 | 49.72 | 500 | -0.30(-0.60%) |
Feb 19, 2010 | 49.70 | 50.02 | 49.69 | 50.02 | 2,533 | +0.54(+1.09%) |
Feb 18, 2010 | 49.49 | 49.71 | 48.85 | 49.48 | 3,965 | -0.75(-1.49%) |
Feb 17, 2010 | 50.10 | 50.23 | 50.10 | 50.23 | 773 | -0.79(-1.54%) |
Feb 16, 2010 | 50.87 | 51.02 | 50.87 | 51.02 | 266 | +0.21(+0.41%) |
Feb 12, 2010 | 50.81 | 50.81 | 50.81 | 50.81 | 133 | +0.19(+0.37%) |
Feb 11, 2010 | 50.90 | 50.97 | 50.32 | 50.62 | 4,932 | -0.61(-1.20%) |
Feb 10, 2010 | 52.18 | 52.18 | 50.93 | 51.24 | 24,995 | -0.67(-1.29%) |
Feb 09, 2010 | 52.72 | 52.73 | 51.91 | 51.91 | 7,734 | -0.83(-1.58%) |
Feb 08, 2010 | 52.73 | 52.74 | 52.73 | 52.74 | 800 | +0.48(+0.92%) |
Feb 05, 2010 | 52.26 | 52.26 | 52.26 | 52.26 | 1,333 | -0.43(-0.81%) |
Feb 04, 2010 | 52.34 | 52.69 | 52.34 | 52.69 | 4,934 | +1.43(+2.79%) |
Feb 03, 2010 | 51.85 | 51.85 | 51.25 | 51.25 | 2,200 | -1.06(-2.02%) |
Feb 02, 2010 | 52.21 | 52.36 | 52.21 | 52.31 | 2,667 | +0.18(+0.34%) |