Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.07 | 49.07 | 48.65 | 48.95 | 2,925 | +0.21(+0.43%) |
Apr 29, 2010 | 48.70 | 48.75 | 48.70 | 48.74 | 3,428 | +0.98(+2.05%) |
Apr 28, 2010 | 48.46 | 48.46 | 47.76 | 47.76 | 2,478 | -0.79(-1.63%) |
Apr 27, 2010 | 49.55 | 49.55 | 48.55 | 48.55 | 2,511 | -1.45(-2.90%) |
Apr 26, 2010 | 49.70 | 50.05 | 49.65 | 50.00 | 5,002 | +0.50(+1.01%) |
Apr 23, 2010 | 49.00 | 49.70 | 49.00 | 49.50 | 2,980 | +0.20(+0.41%) |
Apr 22, 2010 | 49.20 | 49.38 | 48.94 | 49.30 | 22,392 | +0.73(+1.50%) |
Apr 21, 2010 | 48.62 | 48.71 | 48.57 | 48.57 | 4,192 | -0.33(-0.67%) |
Apr 20, 2010 | 49.04 | 49.25 | 48.85 | 48.90 | 53,720 | +0.45(+0.93%) |
Apr 19, 2010 | 48.30 | 48.45 | 48.30 | 48.45 | 1,526 | -1.55(-3.10%) |
Apr 16, 2010 | 50.18 | 50.18 | 49.85 | 50.00 | 1,311 | -0.65(-1.28%) |
Apr 15, 2010 | 50.30 | 50.75 | 50.14 | 50.65 | 147,818 | -0.25(-0.49%) |
Apr 14, 2010 | 50.79 | 50.97 | 50.70 | 50.90 | 14,211 | +0.34(+0.67%) |
Apr 13, 2010 | 50.25 | 50.56 | 50.03 | 50.56 | 20,036 | +0.11(+0.22%) |
Apr 12, 2010 | 50.20 | 50.45 | 50.20 | 50.45 | 6,476 | +0.45(+0.90%) |
Apr 09, 2010 | 49.72 | 50.05 | 49.72 | 50.00 | 1,884 | +0.70(+1.42%) |
Apr 08, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 160 | -0.12(-0.25%) |
Apr 07, 2010 | 50.05 | 50.05 | 49.42 | 49.42 | 645 | -0.78(-1.55%) |
Apr 06, 2010 | 49.92 | 50.25 | 49.90 | 50.20 | 1,388 | -0.63(-1.24%) |
Apr 05, 2010 | 51.00 | 51.00 | 50.83 | 50.83 | 89,070 | -0.22(-0.43%) |
Apr 01, 2010 | 51.05 | 51.05 | 51.05 | 0 | -0.25(-0.49%) | |
Mar 31, 2010 | 51.10 | 51.45 | 50.84 | 51.30 | 98,685 | +0.50(+0.98%) |
Mar 30, 2010 | 50.57 | 50.80 | 50.55 | 50.80 | 560 | +0.35(+0.69%) |
Mar 29, 2010 | 50.45 | 50.77 | 50.45 | 50.45 | 2,200 | +0.40(+0.80%) |
Mar 26, 2010 | 50.09 | 50.80 | 50.05 | 50.05 | 1,080 | -0.40(-0.79%) |
Mar 25, 2010 | 50.32 | 50.61 | 50.32 | 50.45 | 850 | +0.05(+0.10%) |
Mar 24, 2010 | 50.16 | 50.87 | 5.250 | 50.40 | 421,448 | -0.45(-0.88%) |
Mar 23, 2010 | 50.94 | 51.20 | 50.85 | 50.85 | 121,095 | -0.35(-0.68%) |
Mar 22, 2010 | 50.20 | 51.20 | 50.20 | 51.20 | 3,340 | +0.80(+1.59%) |
Mar 19, 2010 | 50.54 | 50.54 | 50.10 | 50.40 | 1,199 | -0.85(-1.66%) |
Mar 18, 2010 | 51.35 | 51.40 | 50.95 | 51.25 | 2,280 | -0.25(-0.49%) |
Mar 17, 2010 | 51.40 | 51.70 | 51.35 | 51.50 | 2,650 | +0.10(+0.19%) |
Mar 16, 2010 | 51.18 | 51.40 | 51.18 | 51.40 | 1,260 | +0.90(+1.78%) |
Mar 15, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 2,650 | -0.30(-0.59%) |
Mar 12, 2010 | 50.69 | 50.80 | 50.69 | 50.80 | 237,372 | +0.40(+0.79%) |
Mar 11, 2010 | 50.25 | 50.40 | 50.00 | 50.40 | 353,610 | -0.15(-0.30%) |
Mar 10, 2010 | 50.17 | 50.55 | 50.17 | 50.55 | 2,423 | +1.00(+2.02%) |
Mar 09, 2010 | 49.55 | 49.55 | 49.55 | 49.55 | 3 | -0.05(-0.10%) |
Mar 08, 2010 | 49.30 | 49.60 | 49.20 | 49.60 | 4,320 | +0.00(+0.00%) |
Mar 05, 2010 | 49.18 | 49.60 | 49.18 | 49.60 | 2,056 | -0.55(-1.10%) |
Mar 04, 2010 | 49.90 | 50.15 | 49.77 | 50.15 | 1,540 | +0.25(+0.50%) |
Mar 03, 2010 | 49.95 | 49.95 | 49.70 | 49.90 | 1,200 | -0.50(-0.99%) |
Mar 02, 2010 | 50.25 | 50.75 | 50.25 | 50.40 | 52,334 | +0.30(+0.60%) |
Mar 01, 2010 | 49.67 | 50.10 | 49.67 | 50.10 | 1,134 | +0.60(+1.21%) |
Feb 26, 2010 | 49.17 | 50.05 | 49.10 | 49.50 | 154,353 | +0.30(+0.61%) |
Feb 25, 2010 | 48.65 | 49.20 | 48.30 | 49.20 | 2,330 | -0.20(-0.40%) |
Feb 24, 2010 | 49.00 | 49.75 | 49.00 | 49.40 | 1,625 | +0.40(+0.82%) |
Feb 23, 2010 | 49.05 | 49.05 | 48.68 | 49.00 | 166,080 | +0.50(+1.03%) |
Feb 22, 2010 | 49.00 | 49.10 | 48.50 | 48.50 | 1,013 | -0.35(-0.72%) |
Feb 19, 2010 | 48.75 | 48.85 | 48.40 | 48.85 | 238,142 | +1.55(+3.28%) |
Feb 18, 2010 | 47.20 | 47.74 | 47.20 | 47.30 | 33,270 | +0.10(+0.21%) |
Feb 17, 2010 | 47.20 | 47.75 | 47.20 | 47.20 | 1,669 | -0.50(-1.05%) |
Feb 16, 2010 | 47.51 | 47.70 | 47.51 | 47.70 | 5,202 | +1.50(+3.25%) |
Feb 12, 2010 | 46.20 | 46.20 | 46.20 | 0 | -0.50(-1.07%) | |
Feb 11, 2010 | 46.50 | 46.70 | 46.50 | 46.70 | 650 | +0.90(+1.97%) |
Feb 10, 2010 | 46.15 | 46.28 | 45.55 | 45.80 | 1,594 | -0.35(-0.76%) |
Feb 09, 2010 | 45.75 | 46.25 | 45.25 | 46.15 | 9,742 | +0.60(+1.32%) |
Feb 08, 2010 | 45.75 | 46.10 | 45.55 | 45.55 | 100,790 | +0.05(+0.11%) |
Feb 05, 2010 | 45.05 | 45.50 | 44.25 | 45.50 | 5,383 | -1.38(-2.95%) |
Feb 04, 2010 | 47.00 | 47.00 | 46.85 | 46.88 | 1,032 | -0.97(-2.02%) |
Feb 03, 2010 | 48.26 | 48.26 | 47.85 | 47.85 | 128,291 | -0.70(-1.44%) |
Feb 02, 2010 | 48.37 | 48.55 | 48.05 | 48.55 | 502,150 | +0.90(+1.89%) |