Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.30 | 47.70 | 46.90 | 46.90 | 11,476 | -2.13(-4.34%) |
Apr 29, 2010 | 48.14 | 49.05 | 48.14 | 49.03 | 24,612 | +1.03(+2.15%) |
Apr 28, 2010 | 48.06 | 48.35 | 47.76 | 48.00 | 18,382 | +0.19(+0.40%) |
Apr 27, 2010 | 48.92 | 48.95 | 47.67 | 47.81 | 17,179 | -0.94(-1.93%) |
Apr 26, 2010 | 48.76 | 49.21 | 48.75 | 48.75 | 13,899 | -0.26(-0.53%) |
Apr 23, 2010 | 48.80 | 49.18 | 48.61 | 49.01 | 174,640 | -0.49(-0.99%) |
Apr 22, 2010 | 49.80 | 49.80 | 48.75 | 49.50 | 21,278 | -0.51(-1.02%) |
Apr 21, 2010 | 50.16 | 50.20 | 49.80 | 50.01 | 18,716 | -0.30(-0.60%) |
Apr 20, 2010 | 50.40 | 50.55 | 50.20 | 50.31 | 79,829 | -0.99(-1.93%) |
Apr 19, 2010 | 51.26 | 51.30 | 50.81 | 51.30 | 15,408 | -0.10(-0.19%) |
Apr 16, 2010 | 52.26 | 52.32 | 51.40 | 51.40 | 18,652 | -1.65(-3.11%) |
Apr 15, 2010 | 53.00 | 53.15 | 52.90 | 53.05 | 3,598 | -0.32(-0.60%) |
Apr 14, 2010 | 53.10 | 53.44 | 52.58 | 53.37 | 24,152 | -0.03(-0.06%) |
Apr 13, 2010 | 53.15 | 53.53 | 53.01 | 53.40 | 15,439 | +0.33(+0.62%) |
Apr 12, 2010 | 52.85 | 53.44 | 52.85 | 53.07 | 5,820 | +0.21(+0.40%) |
Apr 09, 2010 | 52.16 | 52.86 | 52.10 | 52.86 | 15,537 | +0.07(+0.13%) |
Apr 08, 2010 | 52.61 | 52.79 | 52.05 | 52.79 | 29,541 | +0.73(+1.40%) |
Apr 07, 2010 | 52.35 | 53.00 | 52.06 | 52.06 | 16,757 | -1.04(-1.96%) |
Apr 06, 2010 | 52.40 | 53.10 | 52.23 | 53.10 | 39,917 | -0.21(-0.39%) |
Apr 05, 2010 | 52.75 | 53.49 | 52.75 | 53.31 | 10,805 | -0.59(-1.09%) |
Apr 01, 2010 | 53.90 | 53.90 | 53.90 | 0 | +1.30(+2.47%) | |
Mar 31, 2010 | 52.35 | 53.26 | 52.35 | 52.60 | 54,470 | -0.55(-1.03%) |
Mar 30, 2010 | 53.30 | 53.30 | 52.80 | 53.15 | 12,113 | +1.21(+2.33%) |
Mar 29, 2010 | 51.54 | 51.94 | 51.35 | 51.94 | 33,183 | +1.04(+2.04%) |
Mar 26, 2010 | 50.81 | 51.10 | 5.900 | 50.90 | 11,417 | +0.09(+0.18%) |
Mar 25, 2010 | 50.76 | 51.45 | 50.76 | 50.81 | 14,738 | +0.21(+0.42%) |
Mar 24, 2010 | 51.10 | 51.66 | 50.60 | 50.60 | 14,612 | -1.66(-3.18%) |
Mar 23, 2010 | 51.85 | 52.26 | 51.56 | 52.26 | 13,771 | +0.51(+0.99%) |
Mar 22, 2010 | 51.65 | 52.00 | 51.38 | 51.75 | 9,854 | +0.10(+0.19%) |
Mar 19, 2010 | 51.58 | 51.75 | 51.25 | 51.65 | 110,580 | -0.34(-0.65%) |
Mar 18, 2010 | 52.23 | 52.23 | 51.86 | 51.99 | 55,663 | -0.16(-0.31%) |
Mar 17, 2010 | 51.88 | 52.75 | 51.86 | 52.15 | 37,150 | +0.35(+0.68%) |
Mar 16, 2010 | 50.95 | 51.94 | 50.95 | 51.80 | 40,950 | +0.45(+0.88%) |
Mar 15, 2010 | 51.15 | 51.35 | 51.00 | 51.35 | 112,388 | -1.05(-2.00%) |
Mar 12, 2010 | 52.35 | 52.47 | 52.00 | 52.40 | 70,584 | +0.15(+0.29%) |
Mar 11, 2010 | 51.65 | 52.40 | 51.65 | 52.25 | 39,640 | +0.25(+0.48%) |
Mar 10, 2010 | 51.35 | 52.00 | 51.35 | 52.00 | 91,414 | +0.05(+0.10%) |
Mar 09, 2010 | 52.25 | 52.49 | 51.87 | 51.95 | 33,486 | -0.05(-0.10%) |
Mar 08, 2010 | 51.70 | 52.25 | 51.55 | 52.00 | 10,908 | +0.16(+0.31%) |
Mar 05, 2010 | 51.05 | 51.86 | 51.05 | 51.84 | 88,590 | +0.89(+1.75%) |
Mar 04, 2010 | 50.75 | 50.95 | 50.46 | 50.95 | 8,617 | -1.05(-2.02%) |
Mar 03, 2010 | 51.30 | 52.44 | 51.30 | 52.00 | 38,324 | +0.95(+1.86%) |
Mar 02, 2010 | 50.20 | 51.25 | 50.20 | 51.05 | 74,338 | +0.59(+1.17%) |
Mar 01, 2010 | 50.00 | 50.55 | 50.00 | 50.46 | 15,175 | +0.61(+1.22%) |
Feb 26, 2010 | 49.50 | 50.00 | 49.50 | 49.85 | 6,004 | +0.10(+0.20%) |
Feb 25, 2010 | 48.85 | 49.75 | 48.76 | 49.75 | 91,633 | +0.23(+0.46%) |
Feb 24, 2010 | 49.47 | 49.70 | 49.17 | 49.52 | 24,795 | +0.51(+1.04%) |
Feb 23, 2010 | 49.50 | 49.60 | 49.00 | 49.01 | 37,241 | -0.74(-1.49%) |
Feb 22, 2010 | 49.55 | 50.00 | 49.51 | 49.75 | 35,076 | +0.93(+1.90%) |
Feb 19, 2010 | 48.13 | 49.00 | 48.13 | 48.82 | 38,046 | -0.60(-1.21%) |
Feb 18, 2010 | 49.45 | 50.38 | 49.40 | 49.42 | 42,753 | -0.83(-1.65%) |
Feb 17, 2010 | 50.15 | 50.45 | 49.79 | 50.25 | 16,894 | +0.25(+0.50%) |
Feb 16, 2010 | 49.40 | 50.14 | 49.40 | 50.00 | 26,731 | +1.36(+2.80%) |
Feb 12, 2010 | 48.64 | 48.64 | 48.64 | 0 | -0.48(-0.98%) | |
Feb 11, 2010 | 47.70 | 49.12 | 47.70 | 49.12 | 64,266 | +1.07(+2.23%) |
Feb 10, 2010 | 48.05 | 48.50 | 47.72 | 48.05 | 12,174 | -0.73(-1.50%) |
Feb 09, 2010 | 48.21 | 48.78 | 47.63 | 48.78 | 195,547 | +1.94(+4.14%) |
Feb 08, 2010 | 46.66 | 47.23 | 46.51 | 46.84 | 8,514 | -0.65(-1.37%) |
Feb 05, 2010 | 47.35 | 47.49 | 46.26 | 47.49 | 54,615 | +0.06(+0.13%) |
Feb 04, 2010 | 48.00 | 48.00 | 47.20 | 47.43 | 141,669 | -2.01(-4.07%) |
Feb 03, 2010 | 49.45 | 49.67 | 49.15 | 49.44 | 30,431 | -0.86(-1.71%) |
Feb 02, 2010 | 49.66 | 50.50 | 49.64 | 50.30 | 12,999 | +2.20(+4.57%) |