Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.94 | 49.00 | 47.66 | 47.68 | 97,395 | -1.08(-2.21%) |
Apr 29, 2010 | 48.27 | 48.76 | 48.14 | 48.76 | 113,873 | +1.01(+2.11%) |
Apr 28, 2010 | 47.86 | 48.11 | 47.47 | 47.75 | 86,617 | +0.27(+0.57%) |
Apr 27, 2010 | 48.66 | 48.83 | 47.37 | 47.48 | 314 | -1.27(-2.61%) |
Apr 26, 2010 | 48.89 | 49.05 | 48.67 | 48.75 | 110,615 | +0.13(+0.28%) |
Apr 23, 2010 | 48.42 | 48.71 | 48.14 | 48.62 | 126,263 | +0.32(+0.66%) |
Apr 22, 2010 | 47.68 | 48.31 | 47.18 | 48.30 | 124,907 | +0.46(+0.97%) |
Apr 21, 2010 | 47.63 | 47.87 | 47.49 | 47.84 | 74,661 | +0.34(+0.72%) |
Apr 20, 2010 | 47.59 | 47.63 | 47.29 | 47.50 | 89,223 | +0.41(+0.86%) |
Apr 19, 2010 | 47.05 | 47.21 | 46.58 | 47.09 | 91,484 | -0.07(-0.14%) |
Apr 16, 2010 | 47.86 | 47.86 | 46.77 | 47.16 | 114,377 | -0.76(-1.58%) |
Apr 15, 2010 | 47.63 | 48.05 | 47.59 | 47.92 | 77,215 | +0.37(+0.78%) |
Apr 14, 2010 | 47.12 | 47.56 | 47.07 | 47.55 | 86,391 | +0.62(+1.32%) |
Apr 13, 2010 | 46.76 | 46.97 | 46.57 | 46.93 | 38,364 | +0.15(+0.32%) |
Apr 12, 2010 | 46.82 | 46.92 | 46.45 | 46.78 | 67,353 | +0.16(+0.34%) |
Apr 09, 2010 | 46.48 | 46.62 | 46.31 | 46.62 | 49,442 | +0.26(+0.57%) |
Apr 08, 2010 | 46.05 | 46.46 | 45.85 | 46.36 | 34,267 | +0.16(+0.34%) |
Apr 07, 2010 | 46.44 | 46.45 | 45.96 | 46.20 | 74,279 | -0.26(-0.56%) |
Apr 06, 2010 | 46.51 | 46.73 | 46.21 | 46.46 | 73,603 | +0.02(+0.03%) |
Apr 05, 2010 | 46.26 | 46.48 | 46.02 | 46.44 | 62,338 | +0.42(+0.91%) |
Apr 01, 2010 | 46.36 | 46.02 | 46.02 | 46.02 | 43,456 | +0.33(+0.73%) |
Mar 31, 2010 | 46.01 | 46.01 | 45.57 | 45.69 | 47,642 | -0.24(-0.52%) |
Mar 30, 2010 | 45.80 | 46.16 | 45.75 | 45.93 | 45,574 | +0.11(+0.24%) |
Mar 29, 2010 | 45.66 | 45.90 | 45.63 | 45.82 | 35,788 | +0.37(+0.80%) |
Mar 26, 2010 | 45.48 | 45.73 | 45.24 | 45.45 | 46,584 | +0.19(+0.41%) |
Mar 25, 2010 | 45.82 | 46.00 | 45.26 | 45.26 | 69,523 | -0.16(-0.34%) |
Mar 24, 2010 | 45.63 | 45.79 | 45.39 | 45.42 | 177,795 | -0.33(-0.71%) |
Mar 23, 2010 | 45.32 | 45.75 | 45.25 | 45.74 | 58,710 | +0.58(+1.28%) |
Mar 22, 2010 | 44.74 | 45.25 | 44.65 | 45.17 | 51,948 | +0.22(+0.49%) |
Mar 19, 2010 | 45.39 | 45.44 | 44.83 | 44.94 | 37,639 | -0.28(-0.62%) |
Mar 18, 2010 | 45.06 | 45.26 | 44.97 | 45.22 | 84,589 | +0.18(+0.41%) |
Mar 17, 2010 | 45.03 | 45.26 | 44.95 | 45.04 | 32,351 | +0.14(+0.31%) |
Mar 16, 2010 | 44.47 | 44.90 | 44.42 | 44.90 | 77,199 | +0.49(+1.11%) |
Mar 15, 2010 | 44.16 | 44.40 | 44.11 | 44.40 | 76,274 | +0.07(+0.16%) |
Mar 12, 2010 | 44.34 | 44.41 | 43.90 | 44.33 | 47,971 | +0.24(+0.54%) |
Mar 11, 2010 | 43.88 | 44.11 | 43.64 | 44.09 | 65,383 | +0.08(+0.18%) |
Mar 10, 2010 | 43.85 | 44.12 | 43.79 | 44.01 | 53,324 | +0.16(+0.36%) |
Mar 09, 2010 | 43.32 | 43.99 | 43.32 | 43.86 | 39,357 | +0.36(+0.84%) |
Mar 08, 2010 | 43.51 | 43.77 | 43.46 | 43.49 | 45,468 | -0.14(-0.32%) |
Mar 05, 2010 | 43.26 | 43.65 | 43.26 | 43.63 | 30,891 | +0.67(+1.57%) |
Mar 04, 2010 | 42.93 | 43.04 | 42.74 | 42.96 | 44,239 | +0.14(+0.33%) |
Mar 03, 2010 | 42.81 | 43.16 | 42.78 | 42.82 | 49,915 | +0.16(+0.37%) |
Mar 02, 2010 | 42.73 | 42.84 | 42.61 | 42.66 | 36,940 | +0.12(+0.28%) |
Mar 01, 2010 | 42.24 | 42.62 | 42.24 | 42.54 | 203,433 | +0.49(+1.17%) |
Feb 26, 2010 | 41.87 | 42.10 | 41.75 | 42.05 | 41,565 | +0.19(+0.46%) |
Feb 25, 2010 | 41.31 | 41.92 | 41.05 | 41.85 | 66,342 | -0.07(-0.16%) |
Feb 24, 2010 | 41.72 | 42.01 | 41.60 | 41.92 | 50,973 | +0.33(+0.80%) |
Feb 23, 2010 | 42.13 | 42.26 | 41.49 | 41.58 | 35,672 | -0.54(-1.28%) |
Feb 22, 2010 | 42.25 | 42.31 | 42.09 | 42.12 | 48,279 | +0.01(+0.02%) |
Feb 19, 2010 | 41.85 | 42.28 | 41.80 | 42.12 | 49,451 | +0.17(+0.42%) |
Feb 18, 2010 | 41.55 | 42.01 | 41.55 | 41.94 | 65,374 | +0.40(+0.97%) |
Feb 17, 2010 | 41.50 | 41.58 | 41.33 | 41.54 | 89,754 | +0.33(+0.79%) |
Feb 16, 2010 | 40.85 | 41.25 | 40.68 | 41.21 | 49,371 | +0.86(+2.12%) |
Feb 12, 2010 | 40.07 | 40.35 | 40.35 | 40.35 | 49,879 | -0.21(-0.53%) |
Feb 11, 2010 | 39.93 | 40.57 | 39.70 | 40.57 | 140,967 | +0.65(+1.63%) |
Feb 10, 2010 | 39.88 | 40.12 | 38.86 | 39.92 | 99,637 | -0.02(-0.06%) |
Feb 09, 2010 | 39.92 | 40.29 | 39.59 | 39.94 | 80,257 | +0.63(+1.60%) |
Feb 08, 2010 | 39.62 | 39.83 | 39.31 | 39.31 | 73,822 | -0.39(-0.98%) |
Feb 05, 2010 | 39.88 | 39.99 | 38.84 | 39.70 | 149,323 | -0.18(-0.46%) |
Feb 04, 2010 | 40.89 | 40.90 | 39.89 | 39.89 | 59,294 | -1.32(-3.20%) |
Feb 03, 2010 | 41.19 | 41.52 | 41.15 | 41.20 | 54,920 | -0.17(-0.40%) |
Feb 02, 2010 | 40.77 | 41.48 | 40.77 | 41.37 | 59,760 | +0.76(+1.88%) |