Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.80 | 32.12 | 31.12 | 31.12 | 554,680 | -0.73(-2.28%) |
Apr 29, 2010 | 31.93 | 32.00 | 31.10 | 31.84 | 868,037 | +0.04(+0.14%) |
Apr 28, 2010 | 32.51 | 32.73 | 31.59 | 31.80 | 1,061,012 | -0.49(-1.53%) |
Apr 27, 2010 | 32.96 | 33.07 | 32.27 | 32.29 | 697,550 | -0.90(-2.71%) |
Apr 26, 2010 | 32.83 | 33.26 | 32.57 | 33.19 | 403,471 | +0.23(+0.71%) |
Apr 23, 2010 | 32.83 | 32.98 | 32.61 | 32.96 | 361,481 | +0.23(+0.71%) |
Apr 22, 2010 | 32.01 | 32.77 | 31.94 | 32.72 | 823,582 | +0.40(+1.25%) |
Apr 21, 2010 | 33.67 | 33.67 | 31.92 | 32.32 | 1,541,442 | -1.26(-3.74%) |
Apr 20, 2010 | 32.97 | 33.64 | 32.69 | 33.58 | 389,438 | +0.81(+2.47%) |
Apr 19, 2010 | 33.20 | 33.28 | 32.48 | 32.77 | 658,002 | -0.68(-2.04%) |
Apr 16, 2010 | 33.87 | 34.67 | 33.18 | 33.45 | 906,700 | -0.64(-1.87%) |
Apr 15, 2010 | 33.33 | 34.14 | 33.27 | 34.09 | 503,266 | +0.76(+2.29%) |
Apr 14, 2010 | 33.49 | 33.51 | 33.22 | 33.33 | 570,990 | +0.08(+0.24%) |
Apr 13, 2010 | 33.23 | 33.47 | 33.07 | 33.25 | 498,673 | -0.07(-0.22%) |
Apr 12, 2010 | 33.02 | 33.35 | 31.99 | 33.32 | 945,015 | +0.43(+1.31%) |
Apr 09, 2010 | 32.68 | 32.91 | 32.14 | 32.89 | 683,692 | +0.39(+1.19%) |
Apr 08, 2010 | 32.74 | 33.16 | 32.14 | 32.50 | 1,262,325 | -1.01(-3.00%) |
Apr 07, 2010 | 33.29 | 33.93 | 33.29 | 33.51 | 1,049,670 | -0.05(-0.16%) |
Apr 06, 2010 | 33.09 | 33.63 | 32.68 | 33.56 | 673,691 | +0.45(+1.36%) |
Apr 05, 2010 | 32.77 | 33.22 | 32.72 | 33.11 | 394,030 | +0.36(+1.10%) |
Apr 01, 2010 | 32.62 | 32.75 | 32.75 | 32.75 | 265,022 | +0.33(+1.03%) |
Mar 31, 2010 | 32.39 | 32.65 | 32.24 | 32.42 | 442,115 | -0.04(-0.14%) |
Mar 30, 2010 | 32.10 | 32.89 | 31.93 | 32.46 | 545,887 | +0.32(+1.01%) |
Mar 29, 2010 | 32.21 | 32.27 | 31.82 | 32.14 | 398,789 | +0.03(+0.08%) |
Mar 26, 2010 | 32.22 | 32.33 | 31.57 | 32.11 | 716,051 | -0.07(-0.22%) |
Mar 25, 2010 | 32.58 | 32.85 | 32.17 | 32.19 | 663,267 | -0.08(-0.25%) |
Mar 24, 2010 | 32.41 | 32.55 | 32.08 | 32.27 | 487,690 | -0.23(-0.72%) |
Mar 23, 2010 | 32.12 | 32.50 | 31.92 | 32.50 | 806,436 | +0.42(+1.32%) |
Mar 22, 2010 | 31.44 | 32.16 | 30.76 | 32.08 | 642,023 | +0.58(+1.85%) |
Mar 19, 2010 | 31.67 | 31.87 | 31.24 | 31.49 | 1,519,024 | -0.13(-0.43%) |
Mar 18, 2010 | 31.58 | 31.97 | 31.48 | 31.63 | 668,226 | -0.13(-0.42%) |
Mar 17, 2010 | 31.45 | 31.79 | 31.21 | 31.76 | 1,250,038 | +0.40(+1.29%) |
Mar 16, 2010 | 31.00 | 31.40 | 30.93 | 31.36 | 697,546 | +0.33(+1.07%) |
Mar 15, 2010 | 30.69 | 31.12 | 30.69 | 31.03 | 968,529 | -0.28(-0.89%) |
Mar 12, 2010 | 30.82 | 31.85 | 30.60 | 31.31 | 1,752,007 | +0.48(+1.57%) |
Mar 11, 2010 | 29.95 | 30.84 | 29.76 | 30.82 | 812,548 | +0.66(+2.20%) |
Mar 10, 2010 | 30.10 | 30.30 | 29.93 | 30.16 | 997,704 | +0.00(+0.00%) |
Mar 09, 2010 | 30.44 | 30.56 | 30.09 | 30.16 | 998,332 | -0.39(-1.26%) |
Mar 08, 2010 | 30.25 | 31.25 | 30.08 | 30.54 | 2,473,460 | +0.35(+1.16%) |
Mar 05, 2010 | 29.67 | 31.58 | 29.51 | 30.19 | 3,039,805 | +0.67(+2.28%) |
Mar 04, 2010 | 28.76 | 29.83 | 28.71 | 29.52 | 1,483,787 | +0.67(+2.33%) |
Mar 03, 2010 | 29.24 | 29.37 | 28.70 | 28.84 | 1,436,725 | +1.45(+5.31%) |
Mar 02, 2010 | 26.71 | 29.39 | 26.47 | 27.39 | 5,547,032 | +1.72(+6.68%) |
Mar 01, 2010 | 25.23 | 26.48 | 25.06 | 25.67 | 6,399,329 | -1.25(-4.64%) |
Feb 26, 2010 | 26.90 | 26.98 | 26.51 | 26.92 | 409,510 | +0.13(+0.47%) |
Feb 25, 2010 | 26.53 | 26.84 | 26.38 | 26.80 | 336,035 | -0.11(-0.40%) |
Feb 24, 2010 | 26.48 | 26.95 | 26.41 | 26.91 | 382,779 | +0.45(+1.70%) |
Feb 23, 2010 | 26.39 | 26.64 | 26.31 | 26.46 | 736,785 | +0.09(+0.34%) |
Feb 22, 2010 | 26.32 | 26.65 | 26.12 | 26.37 | 719,541 | +0.06(+0.24%) |
Feb 19, 2010 | 25.78 | 26.37 | 25.68 | 26.30 | 811,006 | +0.53(+2.06%) |
Feb 18, 2010 | 26.20 | 26.31 | 25.69 | 25.77 | 856,082 | -0.34(-1.31%) |
Feb 17, 2010 | 26.68 | 26.75 | 26.06 | 26.11 | 690,246 | -0.45(-1.69%) |
Feb 16, 2010 | 26.42 | 26.56 | 25.95 | 26.56 | 279,002 | +0.37(+1.41%) |
Feb 12, 2010 | 25.87 | 26.20 | 26.20 | 26.20 | 885,932 | -0.03(-0.10%) |
Feb 11, 2010 | 25.61 | 26.50 | 25.13 | 26.22 | 834,537 | +0.60(+2.35%) |
Feb 10, 2010 | 25.33 | 25.64 | 25.11 | 25.62 | 445,254 | +0.15(+0.60%) |
Feb 09, 2010 | 25.33 | 26.09 | 25.16 | 25.47 | 707,005 | +0.43(+1.72%) |
Feb 08, 2010 | 25.80 | 25.81 | 25.03 | 25.04 | 704,031 | -0.81(-3.13%) |
Feb 05, 2010 | 25.60 | 25.90 | 25.15 | 25.85 | 795,521 | +0.17(+0.66%) |
Feb 04, 2010 | 26.12 | 26.24 | 25.62 | 25.67 | 881,917 | -0.77(-2.92%) |
Feb 03, 2010 | 26.47 | 26.66 | 26.25 | 26.45 | 576,793 | -0.26(-0.98%) |
Feb 02, 2010 | 26.82 | 26.96 | 26.45 | 26.71 | 900,338 | -0.24(-0.90%) |