Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.87 | 33.87 | 33.20 | 33.20 | 7,088 | -0.47(-1.40%) |
Apr 29, 2010 | 33.23 | 33.71 | 33.23 | 33.67 | 10,600 | +0.57(+1.73%) |
Apr 28, 2010 | 33.21 | 33.24 | 32.99 | 33.10 | 12,207 | -0.12(-0.36%) |
Apr 27, 2010 | 34.55 | 34.55 | 33.20 | 33.22 | 95,607 | -1.59(-4.57%) |
Apr 26, 2010 | 35.06 | 35.22 | 34.80 | 34.81 | 17,343 | -0.10(-0.29%) |
Apr 23, 2010 | 34.27 | 34.91 | 34.27 | 34.91 | 26,170 | +0.52(+1.50%) |
Apr 22, 2010 | 33.98 | 34.48 | 33.79 | 34.39 | 12,106 | +0.23(+0.66%) |
Apr 21, 2010 | 33.99 | 34.20 | 33.91 | 34.17 | 19,997 | +0.35(+1.03%) |
Apr 20, 2010 | 33.63 | 33.86 | 33.61 | 33.82 | 10,335 | +0.51(+1.53%) |
Apr 19, 2010 | 32.92 | 33.40 | 32.89 | 33.31 | 13,832 | -0.04(-0.12%) |
Apr 16, 2010 | 33.63 | 33.63 | 32.96 | 33.35 | 8,691 | -0.25(-0.74%) |
Apr 15, 2010 | 33.93 | 33.93 | 33.59 | 33.60 | 22,727 | -0.21(-0.62%) |
Apr 14, 2010 | 33.71 | 33.88 | 33.50 | 33.80 | 131,472 | +0.26(+0.76%) |
Apr 13, 2010 | 33.26 | 33.55 | 33.03 | 33.55 | 99,396 | +0.22(+0.65%) |
Apr 12, 2010 | 33.40 | 33.40 | 33.19 | 33.33 | 117,101 | +0.04(+0.12%) |
Apr 09, 2010 | 33.16 | 33.36 | 33.03 | 33.29 | 6,559 | +0.25(+0.77%) |
Apr 08, 2010 | 32.72 | 33.04 | 32.72 | 33.04 | 15,713 | +0.26(+0.80%) |
Apr 07, 2010 | 33.04 | 33.05 | 32.75 | 32.78 | 7,180 | -0.26(-0.79%) |
Apr 06, 2010 | 32.83 | 33.04 | 32.76 | 33.04 | 7,487 | +0.29(+0.87%) |
Apr 05, 2010 | 32.79 | 32.96 | 32.69 | 32.75 | 14,837 | +0.24(+0.74%) |
Apr 01, 2010 | 32.39 | 32.51 | 32.51 | 32.51 | 10,097 | +0.57(+1.79%) |
Mar 31, 2010 | 32.00 | 32.23 | 31.80 | 31.94 | 8,210 | -0.12(-0.39%) |
Mar 30, 2010 | 32.05 | 32.13 | 31.90 | 32.07 | 4,213 | +0.19(+0.58%) |
Mar 29, 2010 | 31.97 | 32.07 | 31.78 | 31.88 | 29,766 | +0.12(+0.36%) |
Mar 26, 2010 | 31.51 | 31.97 | 31.51 | 31.77 | 6,626 | +0.12(+0.37%) |
Mar 25, 2010 | 32.35 | 32.39 | 31.65 | 31.65 | 23,817 | -0.40(-1.26%) |
Mar 24, 2010 | 32.17 | 32.17 | 32.05 | 32.05 | 1,845 | -0.35(-1.09%) |
Mar 23, 2010 | 32.28 | 32.41 | 32.08 | 32.41 | 18,604 | +0.35(+1.08%) |
Mar 22, 2010 | 31.53 | 32.13 | 31.53 | 32.06 | 10,570 | +0.35(+1.11%) |
Mar 19, 2010 | 32.11 | 32.11 | 31.71 | 31.71 | 4,978 | -0.47(-1.46%) |
Mar 18, 2010 | 32.37 | 32.37 | 32.05 | 32.17 | 4,266 | -0.17(-0.53%) |
Mar 17, 2010 | 32.05 | 32.37 | 32.05 | 32.34 | 10,766 | +0.47(+1.48%) |
Mar 16, 2010 | 31.36 | 31.94 | 31.36 | 31.87 | 6,823 | +0.37(+1.17%) |
Mar 15, 2010 | 31.40 | 31.51 | 31.19 | 31.50 | 9,157 | -0.08(-0.26%) |
Mar 12, 2010 | 31.63 | 31.63 | 31.42 | 31.59 | 1,685 | +0.40(+1.29%) |
Mar 11, 2010 | 31.02 | 31.23 | 30.92 | 31.19 | 4,005 | +0.17(+0.53%) |
Mar 10, 2010 | 31.26 | 31.26 | 30.96 | 31.02 | 4,190 | +0.06(+0.19%) |
Mar 09, 2010 | 31.09 | 31.31 | 30.96 | 30.96 | 12,732 | -0.25(-0.80%) |
Mar 08, 2010 | 31.35 | 31.36 | 31.10 | 31.21 | 16,913 | +0.10(+0.32%) |
Mar 05, 2010 | 30.96 | 31.14 | 30.92 | 31.11 | 5,921 | +0.60(+1.95%) |
Mar 04, 2010 | 30.52 | 30.57 | 30.44 | 30.51 | 4,108 | -0.03(-0.11%) |
Mar 03, 2010 | 30.71 | 30.79 | 30.55 | 30.55 | 5,425 | +0.32(+1.06%) |
Mar 02, 2010 | 30.28 | 30.38 | 30.17 | 30.23 | 11,256 | +0.11(+0.36%) |
Mar 01, 2010 | 29.88 | 30.12 | 29.86 | 30.12 | 25,977 | +0.74(+2.52%) |
Feb 26, 2010 | 29.31 | 29.46 | 29.31 | 29.38 | 13,511 | +0.02(+0.05%) |
Feb 25, 2010 | 29.00 | 29.36 | 28.97 | 29.36 | 4,405 | -0.04(-0.13%) |
Feb 24, 2010 | 29.51 | 29.59 | 29.40 | 29.40 | 1,933 | +0.09(+0.32%) |
Feb 23, 2010 | 29.59 | 29.59 | 29.31 | 29.31 | 31,650 | -0.54(-1.81%) |
Feb 22, 2010 | 30.13 | 30.13 | 29.65 | 29.85 | 6,702 | -0.29(-0.95%) |
Feb 19, 2010 | 30.25 | 30.25 | 30.04 | 30.14 | 1,526 | -0.08(-0.26%) |
Feb 18, 2010 | 30.01 | 30.30 | 30.01 | 30.21 | 12,513 | +0.35(+1.16%) |
Feb 17, 2010 | 30.23 | 30.23 | 29.82 | 29.86 | 13,891 | +0.14(+0.47%) |
Feb 16, 2010 | 29.42 | 29.74 | 29.39 | 29.73 | 17,137 | +0.80(+2.75%) |
Feb 12, 2010 | 28.84 | 28.93 | 28.93 | 28.93 | 75,727 | -0.22(-0.77%) |
Feb 11, 2010 | 29.10 | 29.20 | 28.86 | 29.15 | 27,913 | +0.21(+0.73%) |
Feb 10, 2010 | 28.80 | 29.06 | 28.47 | 28.94 | 6,135 | +0.25(+0.86%) |
Feb 09, 2010 | 28.60 | 28.87 | 28.20 | 28.70 | 104,611 | +0.79(+2.82%) |
Feb 08, 2010 | 28.23 | 28.41 | 27.91 | 27.91 | 21,568 | -0.18(-0.63%) |
Feb 05, 2010 | 28.05 | 28.20 | 27.44 | 28.09 | 15,179 | -0.19(-0.66%) |
Feb 04, 2010 | 28.81 | 28.81 | 28.27 | 28.27 | 29,190 | -1.08(-3.68%) |
Feb 03, 2010 | 29.66 | 29.66 | 29.21 | 29.36 | 8,992 | -0.39(-1.32%) |
Feb 02, 2010 | 29.33 | 29.85 | 29.33 | 29.75 | 19,031 | +0.64(+2.19%) |