Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.52 | 35.54 | 33.95 | 34.00 | 593,275 | -1.32(-3.74%) |
Apr 29, 2010 | 35.55 | 35.78 | 34.80 | 35.32 | 464,046 | +0.12(+0.34%) |
Apr 28, 2010 | 36.52 | 37.15 | 35.08 | 35.20 | 250,505 | -0.55(-1.54%) |
Apr 27, 2010 | 37.83 | 38.04 | 35.56 | 35.75 | 785,570 | -2.54(-6.63%) |
Apr 26, 2010 | 38.00 | 38.77 | 37.64 | 38.29 | 283,576 | +0.71(+1.89%) |
Apr 23, 2010 | 36.62 | 37.85 | 36.62 | 37.58 | 215,722 | +1.37(+3.78%) |
Apr 22, 2010 | 35.46 | 36.49 | 34.43 | 36.21 | 176,133 | +0.21(+0.58%) |
Apr 21, 2010 | 36.18 | 36.51 | 35.64 | 36.00 | 117,615 | -0.18(-0.50%) |
Apr 20, 2010 | 35.50 | 36.43 | 34.81 | 36.18 | 317,861 | +1.47(+4.24%) |
Apr 19, 2010 | 34.40 | 35.00 | 34.16 | 34.71 | 159,865 | -0.18(-0.52%) |
Apr 16, 2010 | 36.08 | 36.53 | 34.89 | 34.89 | 255,160 | -1.26(-3.49%) |
Apr 15, 2010 | 35.21 | 36.69 | 35.21 | 36.15 | 393,083 | +0.05(+0.14%) |
Apr 14, 2010 | 33.35 | 36.30 | 33.35 | 36.10 | 1,041,192 | +3.32(+10.13%) |
Apr 13, 2010 | 32.12 | 32.88 | 31.86 | 32.78 | 339,072 | +0.54(+1.67%) |
Apr 12, 2010 | 31.50 | 32.60 | 31.50 | 32.24 | 365,690 | +0.69(+2.19%) |
Apr 09, 2010 | 30.37 | 31.87 | 30.04 | 31.55 | 652,977 | +1.10(+3.61%) |
Apr 08, 2010 | 29.91 | 30.59 | 29.52 | 30.45 | 224,436 | +0.29(+0.96%) |
Apr 07, 2010 | 30.31 | 30.65 | 29.78 | 30.16 | 154,953 | -0.05(-0.17%) |
Apr 06, 2010 | 30.53 | 30.90 | 30.06 | 30.21 | 147,660 | -0.36(-1.18%) |
Apr 05, 2010 | 31.20 | 31.35 | 30.25 | 30.57 | 241,016 | +0.07(+0.23%) |
Apr 01, 2010 | 29.86 | 30.50 | 30.50 | 30.50 | 485,500 | +1.19(+4.06%) |
Mar 31, 2010 | 29.30 | 29.68 | 28.90 | 29.31 | 237,386 | +0.06(+0.21%) |
Mar 30, 2010 | 29.00 | 29.45 | 29.00 | 29.25 | 174,968 | +0.24(+0.83%) |
Mar 29, 2010 | 29.67 | 29.68 | 28.70 | 29.01 | 258,062 | -0.56(-1.89%) |
Mar 26, 2010 | 30.46 | 30.55 | 29.50 | 29.57 | 329,734 | -0.60(-1.99%) |
Mar 25, 2010 | 30.00 | 30.50 | 29.91 | 30.17 | 329,691 | +0.49(+1.65%) |
Mar 24, 2010 | 29.36 | 29.94 | 29.25 | 29.68 | 172,678 | +0.08(+0.27%) |
Mar 23, 2010 | 29.26 | 29.83 | 29.20 | 29.60 | 191,127 | +0.43(+1.47%) |
Mar 22, 2010 | 28.90 | 29.63 | 28.47 | 29.17 | 214,166 | -0.05(-0.17%) |
Mar 19, 2010 | 30.60 | 30.65 | 29.11 | 29.22 | 273,607 | -1.69(-5.47%) |
Mar 18, 2010 | 30.48 | 30.93 | 30.38 | 30.91 | 782,432 | +0.56(+1.85%) |
Mar 17, 2010 | 30.25 | 30.72 | 30.15 | 30.35 | 594,371 | +0.62(+2.09%) |
Mar 16, 2010 | 29.50 | 29.86 | 29.50 | 29.73 | 224,173 | +0.57(+1.95%) |
Mar 15, 2010 | 29.34 | 29.74 | 29.16 | 29.16 | 224,304 | -0.12(-0.41%) |
Mar 12, 2010 | 30.20 | 30.23 | 29.15 | 29.28 | 316,271 | -0.44(-1.48%) |
Mar 11, 2010 | 30.57 | 30.57 | 29.25 | 29.72 | 276,958 | -0.99(-3.22%) |
Mar 10, 2010 | 30.40 | 30.77 | 30.06 | 30.71 | 382,305 | +0.34(+1.12%) |
Mar 09, 2010 | 29.83 | 30.57 | 29.63 | 30.37 | 313,139 | +0.37(+1.23%) |
Mar 08, 2010 | 30.00 | 30.10 | 29.70 | 30.00 | 144,272 | -0.04(-0.13%) |
Mar 05, 2010 | 29.00 | 30.25 | 29.00 | 30.04 | 451,053 | +1.30(+4.52%) |
Mar 04, 2010 | 27.62 | 28.74 | 27.62 | 28.74 | 452,018 | +1.48(+5.43%) |
Mar 03, 2010 | 27.11 | 27.37 | 26.90 | 27.26 | 153,391 | +0.27(+1.00%) |
Mar 02, 2010 | 26.79 | 27.11 | 26.71 | 26.99 | 334,670 | +0.19(+0.71%) |
Mar 01, 2010 | 27.11 | 27.28 | 26.50 | 26.80 | 372,267 | -0.19(-0.70%) |
Feb 26, 2010 | 26.36 | 26.99 | 26.10 | 26.99 | 744,534 | +1.09(+4.21%) |
Feb 25, 2010 | 26.83 | 27.10 | 25.56 | 25.90 | 675,627 | -1.26(-4.64%) |
Feb 24, 2010 | 28.07 | 28.47 | 27.16 | 27.16 | 616,299 | -0.76(-2.72%) |
Feb 23, 2010 | 28.28 | 28.29 | 27.20 | 27.92 | 487,892 | -0.34(-1.20%) |
Feb 22, 2010 | 28.49 | 28.89 | 27.70 | 28.26 | 420,764 | -0.23(-0.81%) |
Feb 19, 2010 | 28.41 | 28.70 | 28.26 | 28.49 | 207,691 | -0.06(-0.21%) |
Feb 18, 2010 | 28.10 | 28.70 | 27.55 | 28.55 | 293,086 | +0.07(+0.25%) |
Feb 17, 2010 | 28.44 | 28.69 | 27.91 | 28.48 | 155,356 | +0.24(+0.85%) |
Feb 16, 2010 | 27.08 | 28.38 | 26.85 | 28.24 | 169,007 | +1.29(+4.79%) |
Feb 12, 2010 | 26.66 | 26.95 | 26.95 | 26.95 | 120,700 | -0.39(-1.43%) |
Feb 11, 2010 | 26.97 | 27.49 | 26.59 | 27.34 | 213,438 | +0.33(+1.22%) |
Feb 10, 2010 | 26.82 | 27.31 | 26.26 | 27.01 | 209,223 | +0.74(+2.82%) |
Feb 09, 2010 | 26.85 | 27.19 | 26.10 | 26.27 | 227,586 | -0.06(-0.23%) |
Feb 08, 2010 | 27.06 | 27.33 | 26.19 | 26.33 | 408,860 | +0.19(+0.73%) |
Feb 05, 2010 | 26.71 | 26.75 | 25.31 | 26.14 | 366,314 | -0.41(-1.54%) |
Feb 04, 2010 | 28.70 | 28.70 | 26.34 | 26.55 | 458,344 | -2.71(-9.26%) |
Feb 03, 2010 | 29.21 | 29.80 | 28.77 | 29.26 | 319,597 | -0.34(-1.15%) |
Feb 02, 2010 | 29.71 | 30.11 | 29.46 | 29.60 | 255,331 | +0.07(+0.24%) |