Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.46 | 33.74 | 31.65 | 31.74 | 330,372 | -1.61(-4.82%) |
Apr 29, 2010 | 32.51 | 33.53 | 32.13 | 33.35 | 413,755 | +1.06(+3.29%) |
Apr 28, 2010 | 34.10 | 34.86 | 31.64 | 32.29 | 1,062,823 | -1.28(-3.80%) |
Apr 27, 2010 | 33.91 | 34.83 | 33.38 | 33.56 | 608,506 | -0.46(-1.35%) |
Apr 26, 2010 | 37.85 | 38.24 | 33.39 | 34.02 | 1,218,687 | -3.74(-9.91%) |
Apr 23, 2010 | 36.54 | 37.78 | 36.06 | 37.77 | 640,183 | +1.30(+3.57%) |
Apr 22, 2010 | 34.62 | 36.53 | 34.51 | 36.47 | 378,934 | +1.46(+4.16%) |
Apr 21, 2010 | 33.84 | 35.04 | 33.71 | 35.01 | 280,147 | +1.27(+3.76%) |
Apr 20, 2010 | 33.35 | 33.75 | 32.73 | 33.74 | 294,919 | +0.47(+1.41%) |
Apr 19, 2010 | 32.87 | 33.37 | 32.51 | 33.27 | 354,821 | +0.30(+0.90%) |
Apr 16, 2010 | 33.53 | 33.61 | 32.43 | 32.98 | 627,368 | -0.72(-2.15%) |
Apr 15, 2010 | 33.85 | 33.87 | 33.39 | 33.70 | 262,926 | -0.25(-0.73%) |
Apr 14, 2010 | 33.09 | 33.95 | 33.04 | 33.95 | 358,699 | +1.03(+3.13%) |
Apr 13, 2010 | 33.66 | 33.94 | 32.70 | 32.92 | 498,710 | -1.48(-4.30%) |
Apr 12, 2010 | 34.04 | 34.55 | 33.85 | 34.40 | 407,533 | +0.52(+1.53%) |
Apr 09, 2010 | 33.65 | 34.21 | 33.54 | 33.88 | 207,437 | +0.31(+0.94%) |
Apr 08, 2010 | 33.53 | 34.04 | 33.34 | 33.56 | 370,256 | -0.19(-0.55%) |
Apr 07, 2010 | 34.00 | 34.20 | 33.15 | 33.75 | 763,312 | -0.12(-0.35%) |
Apr 06, 2010 | 32.12 | 33.97 | 32.12 | 33.87 | 347,841 | +1.60(+4.96%) |
Apr 05, 2010 | 31.67 | 32.43 | 31.36 | 32.27 | 192,912 | +0.60(+1.91%) |
Apr 01, 2010 | 31.68 | 31.67 | 31.67 | 31.67 | 242,303 | +0.00(+0.00%) |
Mar 31, 2010 | 31.50 | 32.32 | 31.50 | 31.67 | 1,431,779 | -0.04(-0.13%) |
Mar 30, 2010 | 31.97 | 32.39 | 31.50 | 31.71 | 237,501 | -0.20(-0.64%) |
Mar 29, 2010 | 31.77 | 31.95 | 31.18 | 31.91 | 210,400 | +0.17(+0.54%) |
Mar 26, 2010 | 31.77 | 32.27 | 31.47 | 31.74 | 306,312 | +0.19(+0.59%) |
Mar 25, 2010 | 31.86 | 32.74 | 31.50 | 31.56 | 333,772 | -0.09(-0.30%) |
Mar 24, 2010 | 31.98 | 32.49 | 31.58 | 31.65 | 339,399 | -0.44(-1.38%) |
Mar 23, 2010 | 31.50 | 32.19 | 31.26 | 32.09 | 186,075 | +0.52(+1.64%) |
Mar 22, 2010 | 31.29 | 31.90 | 30.64 | 31.57 | 161,024 | +0.06(+0.20%) |
Mar 19, 2010 | 31.33 | 31.65 | 30.41 | 31.51 | 479,223 | +0.28(+0.89%) |
Mar 18, 2010 | 31.02 | 31.84 | 30.73 | 31.23 | 239,021 | +0.30(+0.96%) |
Mar 17, 2010 | 30.56 | 31.11 | 30.44 | 30.93 | 316,001 | +0.31(+1.00%) |
Mar 16, 2010 | 30.26 | 30.71 | 29.96 | 30.63 | 336,349 | +0.26(+0.87%) |
Mar 15, 2010 | 29.99 | 30.41 | 29.50 | 30.36 | 383,636 | +0.34(+1.13%) |
Mar 12, 2010 | 29.79 | 30.07 | 29.50 | 30.02 | 320,586 | +0.28(+0.94%) |
Mar 11, 2010 | 28.73 | 29.76 | 28.69 | 29.74 | 483,822 | +0.92(+3.19%) |
Mar 10, 2010 | 28.42 | 28.89 | 28.40 | 28.82 | 588,710 | +0.39(+1.38%) |
Mar 09, 2010 | 28.05 | 28.51 | 28.02 | 28.43 | 656,590 | +0.32(+1.15%) |
Mar 08, 2010 | 28.13 | 28.29 | 28.01 | 28.11 | 645,013 | +0.04(+0.15%) |
Mar 05, 2010 | 27.96 | 28.13 | 27.87 | 28.07 | 1,171,179 | +0.07(+0.24%) |
Mar 04, 2010 | 28.51 | 28.55 | 27.63 | 28.00 | 5,637,460 | -0.88(-3.04%) |
Mar 03, 2010 | 29.21 | 29.23 | 28.81 | 28.87 | 123,390 | -0.26(-0.88%) |
Mar 02, 2010 | 29.10 | 29.27 | 28.74 | 29.13 | 140,924 | +0.17(+0.59%) |
Mar 01, 2010 | 29.16 | 29.21 | 28.79 | 28.96 | 94,042 | -0.01(-0.03%) |
Feb 26, 2010 | 28.94 | 29.28 | 28.49 | 28.97 | 134,917 | -0.03(-0.09%) |
Feb 25, 2010 | 29.04 | 29.15 | 28.63 | 28.99 | 134,101 | -0.23(-0.79%) |
Feb 24, 2010 | 28.68 | 30.27 | 28.65 | 29.22 | 241,920 | +0.60(+2.08%) |
Feb 23, 2010 | 29.19 | 29.27 | 28.53 | 28.63 | 155,378 | -0.54(-1.87%) |
Feb 22, 2010 | 29.17 | 29.36 | 28.87 | 29.17 | 111,303 | +0.17(+0.59%) |
Feb 19, 2010 | 28.94 | 29.12 | 28.69 | 29.00 | 192,924 | +0.03(+0.09%) |
Feb 18, 2010 | 28.93 | 29.15 | 28.82 | 28.98 | 159,800 | +0.13(+0.44%) |
Feb 17, 2010 | 28.88 | 29.21 | 28.41 | 28.85 | 227,499 | +0.09(+0.33%) |
Feb 16, 2010 | 27.80 | 28.76 | 27.05 | 28.76 | 145,674 | +1.13(+4.10%) |
Feb 12, 2010 | 27.15 | 27.62 | 27.62 | 27.62 | 231,610 | +0.30(+1.09%) |
Feb 11, 2010 | 27.24 | 27.54 | 27.18 | 27.33 | 198,907 | -0.08(-0.28%) |
Feb 10, 2010 | 26.76 | 27.52 | 26.58 | 27.40 | 184,557 | +0.54(+2.03%) |
Feb 09, 2010 | 26.79 | 27.39 | 26.64 | 26.86 | 258,055 | +0.49(+1.84%) |
Feb 08, 2010 | 26.54 | 26.94 | 25.80 | 26.37 | 180,486 | -0.14(-0.51%) |
Feb 05, 2010 | 26.54 | 27.48 | 25.46 | 26.51 | 254,089 | +0.12(+0.45%) |
Feb 04, 2010 | 27.23 | 27.45 | 25.97 | 26.39 | 309,791 | -0.92(-3.36%) |
Feb 03, 2010 | 28.15 | 28.28 | 26.87 | 27.31 | 284,462 | -0.94(-3.33%) |
Feb 02, 2010 | 28.80 | 28.84 | 27.82 | 28.25 | 299,445 | -0.66(-2.29%) |