Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.18 | 54.18 | 50.12 | 50.12 | 16,886 | -3.22(-6.04%) |
Apr 29, 2010 | 53.06 | 53.76 | 51.94 | 53.34 | 11,988 | +1.26(+2.42%) |
Apr 28, 2010 | 53.20 | 56.14 | 50.82 | 52.08 | 23,392 | -1.26(-2.36%) |
Apr 27, 2010 | 55.30 | 56.70 | 46.20 | 53.34 | 69,008 | -1.82(-3.30%) |
Apr 26, 2010 | 53.48 | 57.12 | 53.20 | 55.16 | 37,050 | +2.24(+4.23%) |
Apr 23, 2010 | 53.48 | 54.60 | 52.50 | 52.92 | 19,062 | +0.42(+0.80%) |
Apr 22, 2010 | 52.64 | 54.04 | 50.68 | 52.50 | 29,698 | -0.56(-1.06%) |
Apr 21, 2010 | 49.00 | 53.90 | 48.72 | 53.06 | 54,012 | +4.34(+8.91%) |
Apr 20, 2010 | 48.44 | 48.72 | 46.34 | 48.72 | 17,090 | +1.12(+2.35%) |
Apr 19, 2010 | 48.02 | 48.72 | 45.50 | 47.60 | 27,837 | -0.42(-0.87%) |
Apr 16, 2010 | 46.76 | 48.30 | 45.50 | 48.02 | 49,229 | +2.10(+4.57%) |
Apr 15, 2010 | 43.40 | 47.25 | 43.12 | 45.92 | 49,889 | +3.50(+8.25%) |
Apr 14, 2010 | 43.68 | 44.10 | 42.14 | 42.42 | 19,624 | -0.98(-2.26%) |
Apr 13, 2010 | 43.68 | 43.79 | 42.98 | 43.40 | 7,143 | -0.98(-2.21%) |
Apr 12, 2010 | 44.94 | 44.94 | 42.84 | 44.38 | 10,871 | -0.42(-0.94%) |
Apr 09, 2010 | 42.56 | 44.80 | 42.28 | 44.80 | 18,529 | +2.52(+5.96%) |
Apr 08, 2010 | 41.72 | 42.28 | 41.58 | 42.28 | 6,306 | -0.14(-0.33%) |
Apr 07, 2010 | 42.28 | 42.42 | 41.30 | 42.42 | 10,701 | +0.28(+0.66%) |
Apr 06, 2010 | 43.26 | 43.26 | 41.30 | 42.14 | 13,697 | -1.12(-2.59%) |
Apr 05, 2010 | 41.16 | 43.26 | 39.90 | 43.26 | 11,030 | +2.24(+5.46%) |
Apr 01, 2010 | 40.32 | 41.02 | 41.02 | 41.02 | 10,050 | +0.56(+1.38%) |
Mar 31, 2010 | 40.46 | 41.16 | 40.01 | 40.46 | 4,835 | +0.42(+1.05%) |
Mar 30, 2010 | 41.44 | 42.00 | 40.04 | 40.04 | 16,616 | -1.82(-4.35%) |
Mar 29, 2010 | 40.32 | 41.86 | 39.62 | 41.86 | 16,624 | +1.68(+4.18%) |
Mar 26, 2010 | 37.10 | 40.60 | 37.10 | 40.18 | 32,125 | +3.08(+8.30%) |
Mar 25, 2010 | 37.66 | 37.66 | 36.54 | 37.10 | 5,654 | -0.56(-1.49%) |
Mar 24, 2010 | 38.22 | 38.22 | 37.10 | 37.66 | 7,438 | -0.42(-1.10%) |
Mar 23, 2010 | 38.36 | 38.36 | 36.68 | 38.08 | 7,609 | +0.00(+0.00%) |
Mar 22, 2010 | 37.66 | 38.50 | 37.38 | 38.08 | 6,294 | +0.70(+1.87%) |
Mar 19, 2010 | 36.82 | 38.08 | 35.70 | 37.38 | 10,965 | +0.28(+0.75%) |
Mar 18, 2010 | 38.50 | 38.50 | 36.68 | 37.10 | 7,769 | -1.40(-3.64%) |
Mar 17, 2010 | 39.20 | 39.20 | 38.50 | 38.50 | 9,295 | +0.00(+0.00%) |
Mar 16, 2010 | 37.10 | 38.78 | 36.26 | 38.50 | 11,028 | +0.98(+2.61%) |
Mar 15, 2010 | 36.96 | 38.08 | 36.82 | 37.52 | 4,111 | -0.98(-2.55%) |
Mar 12, 2010 | 37.52 | 38.50 | 35.84 | 38.50 | 12,744 | +0.28(+0.73%) |
Mar 11, 2010 | 39.06 | 39.06 | 37.10 | 38.22 | 13,275 | -0.56(-1.44%) |
Mar 10, 2010 | 37.80 | 39.06 | 37.24 | 38.78 | 16,039 | +0.70(+1.84%) |
Mar 09, 2010 | 37.10 | 38.22 | 36.54 | 38.08 | 9,026 | +0.28(+0.74%) |
Mar 08, 2010 | 35.00 | 38.08 | 35.00 | 37.80 | 20,277 | +2.80(+8.00%) |
Mar 05, 2010 | 34.58 | 35.00 | 34.30 | 35.00 | 7,685 | +0.00(+0.00%) |
Mar 04, 2010 | 35.42 | 35.70 | 34.16 | 35.00 | 7,681 | +0.00(+0.00%) |
Mar 03, 2010 | 34.58 | 36.40 | 33.04 | 35.00 | 12,549 | +0.00(+0.00%) |
Mar 02, 2010 | 35.28 | 35.28 | 33.04 | 35.00 | 12,910 | -0.28(-0.79%) |
Mar 01, 2010 | 33.60 | 35.28 | 32.34 | 35.28 | 14,293 | +1.40(+4.13%) |
Feb 26, 2010 | 31.92 | 33.88 | 31.78 | 33.88 | 9,319 | +1.82(+5.68%) |
Feb 25, 2010 | 32.20 | 32.20 | 31.64 | 32.06 | 7,668 | -0.70(-2.14%) |
Feb 24, 2010 | 33.46 | 33.46 | 31.64 | 32.76 | 8,680 | -0.28(-0.85%) |
Feb 23, 2010 | 33.88 | 34.12 | 32.20 | 33.04 | 17,329 | -1.26(-3.67%) |
Feb 22, 2010 | 35.00 | 35.00 | 33.74 | 34.30 | 4,852 | -0.56(-1.61%) |
Feb 19, 2010 | 34.72 | 35.00 | 34.03 | 34.86 | 7,056 | +0.14(+0.40%) |
Feb 18, 2010 | 34.72 | 35.14 | 33.88 | 34.72 | 4,537 | +0.00(+0.00%) |
Feb 17, 2010 | 35.00 | 35.70 | 34.72 | 34.72 | 7,069 | -0.56(-1.59%) |
Feb 16, 2010 | 35.00 | 36.40 | 34.30 | 35.28 | 20,839 | +0.42(+1.20%) |
Feb 12, 2010 | 33.60 | 34.86 | 34.86 | 34.86 | 19,035 | +0.98(+2.89%) |
Feb 11, 2010 | 32.34 | 34.44 | 30.66 | 33.88 | 25,761 | +1.96(+6.14%) |
Feb 10, 2010 | 31.50 | 32.06 | 30.38 | 31.92 | 21,748 | +0.70(+2.24%) |
Feb 09, 2010 | 31.92 | 32.20 | 29.40 | 31.22 | 16,735 | +0.00(+0.00%) |
Feb 08, 2010 | 31.50 | 32.20 | 30.24 | 31.22 | 11,431 | +0.42(+1.36%) |
Feb 05, 2010 | 29.26 | 31.50 | 28.14 | 30.80 | 15,875 | +2.10(+7.32%) |
Feb 04, 2010 | 30.66 | 31.36 | 28.70 | 28.70 | 18,791 | -1.82(-5.96%) |
Feb 03, 2010 | 33.18 | 33.22 | 29.68 | 30.52 | 19,020 | -2.66(-8.02%) |
Feb 02, 2010 | 33.46 | 33.88 | 33.04 | 33.18 | 5,378 | -0.28(-0.84%) |