Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.00 | 59.80 | 56.00 | 56.60 | 76,939 | -2.80(-4.71%) |
Apr 29, 2010 | 60.00 | 61.00 | 58.00 | 59.40 | 132,129 | +0.80(+1.37%) |
Apr 28, 2010 | 57.10 | 59.00 | 55.80 | 58.60 | 131,551 | +4.60(+8.52%) |
Apr 27, 2010 | 55.60 | 56.00 | 53.40 | 54.00 | 96,483 | -2.20(-3.91%) |
Apr 26, 2010 | 55.00 | 57.00 | 54.20 | 56.20 | 77,480 | +0.80(+1.44%) |
Apr 23, 2010 | 57.80 | 58.00 | 55.00 | 55.40 | 137,106 | -1.80(-3.15%) |
Apr 22, 2010 | 53.60 | 57.60 | 52.60 | 57.20 | 386,841 | +7.00(+13.94%) |
Apr 21, 2010 | 52.80 | 52.80 | 50.20 | 50.20 | 44,768 | -1.20(-2.33%) |
Apr 20, 2010 | 51.20 | 51.60 | 50.00 | 51.40 | 31,628 | +0.60(+1.18%) |
Apr 19, 2010 | 50.20 | 51.60 | 49.60 | 50.80 | 69,109 | -0.40(-0.78%) |
Apr 16, 2010 | 53.20 | 53.21 | 50.00 | 51.20 | 64,932 | -2.00(-3.76%) |
Apr 15, 2010 | 51.80 | 53.40 | 51.80 | 53.20 | 70,731 | +1.60(+3.10%) |
Apr 14, 2010 | 50.40 | 51.60 | 49.40 | 51.60 | 57,330 | +1.20(+2.38%) |
Apr 13, 2010 | 52.00 | 52.20 | 50.00 | 50.40 | 59,945 | -2.00(-3.82%) |
Apr 12, 2010 | 51.00 | 52.60 | 50.00 | 52.40 | 66,026 | +1.60(+3.15%) |
Apr 09, 2010 | 49.60 | 50.80 | 48.20 | 50.80 | 90,545 | +2.00(+4.10%) |
Apr 08, 2010 | 46.80 | 49.00 | 46.00 | 48.80 | 117,218 | +2.00(+4.27%) |
Apr 07, 2010 | 46.80 | 47.50 | 46.20 | 46.80 | 38,833 | -0.20(-0.43%) |
Apr 06, 2010 | 47.60 | 48.80 | 46.80 | 47.00 | 34,980 | -0.60(-1.26%) |
Apr 05, 2010 | 47.00 | 47.80 | 46.40 | 47.60 | 34,138 | +1.00(+2.15%) |
Apr 01, 2010 | 46.40 | 46.60 | 46.60 | 46.60 | 37,405 | +0.40(+0.87%) |
Mar 31, 2010 | 47.00 | 48.00 | 45.20 | 46.20 | 43,995 | -0.80(-1.70%) |
Mar 30, 2010 | 50.80 | 50.80 | 47.00 | 47.00 | 100,985 | -2.60(-5.24%) |
Mar 29, 2010 | 48.20 | 53.80 | 47.60 | 49.60 | 303,642 | +2.40(+5.08%) |
Mar 26, 2010 | 49.00 | 49.00 | 47.20 | 47.20 | 47,775 | -2.20(-4.45%) |
Mar 25, 2010 | 53.00 | 53.00 | 49.20 | 49.40 | 86,491 | -2.40(-4.63%) |
Mar 24, 2010 | 51.30 | 54.40 | 51.00 | 51.80 | 338,288 | +5.00(+10.68%) |
Mar 23, 2010 | 45.20 | 47.00 | 44.80 | 46.80 | 48,490 | +1.60(+3.54%) |
Mar 22, 2010 | 44.40 | 45.80 | 44.00 | 45.20 | 39,093 | +1.20(+2.73%) |
Mar 19, 2010 | 45.60 | 46.00 | 44.00 | 44.00 | 74,500 | -1.40(-3.08%) |
Mar 18, 2010 | 46.20 | 47.60 | 45.40 | 45.40 | 38,555 | -0.80(-1.73%) |
Mar 17, 2010 | 46.40 | 46.88 | 46.00 | 46.20 | 27,706 | +0.00(+0.00%) |
Mar 16, 2010 | 46.80 | 48.00 | 45.00 | 46.20 | 42,916 | -0.80(-1.70%) |
Mar 15, 2010 | 47.80 | 49.00 | 46.80 | 47.00 | 81,625 | +0.40(+0.86%) |
Mar 12, 2010 | 49.80 | 50.60 | 46.40 | 46.60 | 94,183 | -3.00(-6.05%) |
Mar 11, 2010 | 47.60 | 51.60 | 47.40 | 49.60 | 91,078 | +1.60(+3.33%) |
Mar 10, 2010 | 47.00 | 48.00 | 46.40 | 48.00 | 38,509 | +0.80(+1.69%) |
Mar 09, 2010 | 48.20 | 48.40 | 46.80 | 47.20 | 60,679 | -1.00(-2.07%) |
Mar 08, 2010 | 47.20 | 48.20 | 46.80 | 48.20 | 52,277 | +1.00(+2.12%) |
Mar 05, 2010 | 46.20 | 47.40 | 46.00 | 47.20 | 26,511 | +1.00(+2.16%) |
Mar 04, 2010 | 46.40 | 46.80 | 46.00 | 46.20 | 17,000 | -0.20(-0.43%) |
Mar 03, 2010 | 46.80 | 47.80 | 46.20 | 46.40 | 27,258 | -0.40(-0.85%) |
Mar 02, 2010 | 45.60 | 47.40 | 45.40 | 46.80 | 98,125 | +1.20(+2.63%) |
Mar 01, 2010 | 44.00 | 46.80 | 43.80 | 45.60 | 103,892 | +2.00(+4.59%) |
Feb 26, 2010 | 44.20 | 44.80 | 43.40 | 43.60 | 27,722 | -0.80(-1.80%) |
Feb 25, 2010 | 43.20 | 44.40 | 42.80 | 44.40 | 28,735 | +0.20(+0.45%) |
Feb 24, 2010 | 44.20 | 45.20 | 43.60 | 44.20 | 37,707 | +0.00(+0.00%) |
Feb 23, 2010 | 47.20 | 47.40 | 44.10 | 44.20 | 80,874 | -3.20(-6.75%) |
Feb 22, 2010 | 49.20 | 49.20 | 46.80 | 47.40 | 52,316 | -1.40(-2.87%) |
Feb 19, 2010 | 50.00 | 52.60 | 48.60 | 48.80 | 135,889 | +0.40(+0.83%) |
Feb 18, 2010 | 48.80 | 49.20 | 48.20 | 48.40 | 34,985 | -0.20(-0.41%) |
Feb 17, 2010 | 49.00 | 49.00 | 48.00 | 48.60 | 35,371 | -0.40(-0.82%) |
Feb 16, 2010 | 46.80 | 49.20 | 46.20 | 49.00 | 39,392 | +1.00(+2.08%) |
Feb 12, 2010 | 45.60 | 48.00 | 48.00 | 48.00 | 70,080 | +1.20(+2.56%) |
Feb 11, 2010 | 43.60 | 47.00 | 43.20 | 46.80 | 97,994 | +2.80(+6.36%) |
Feb 10, 2010 | 40.80 | 44.00 | 40.40 | 44.00 | 92,792 | +3.00(+7.32%) |
Feb 09, 2010 | 41.80 | 42.80 | 39.80 | 41.00 | 54,187 | -0.80(-1.91%) |
Feb 08, 2010 | 41.60 | 44.00 | 38.40 | 41.80 | 155,399 | -2.60(-5.86%) |
Feb 05, 2010 | 42.00 | 44.60 | 40.20 | 44.40 | 80,526 | +3.20(+7.77%) |
Feb 04, 2010 | 43.60 | 44.40 | 41.20 | 41.20 | 70,332 | -3.00(-6.79%) |
Feb 03, 2010 | 45.00 | 45.80 | 44.00 | 44.20 | 43,905 | -0.80(-1.78%) |
Feb 02, 2010 | 45.80 | 46.20 | 44.00 | 45.00 | 51,048 | -1.00(-2.17%) |