Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.90 | 32.23 | 31.22 | 31.22 | 552,859 | -0.73(-2.28%) |
Apr 29, 2010 | 32.04 | 32.10 | 31.20 | 31.95 | 865,186 | +0.05(+0.14%) |
Apr 28, 2010 | 32.62 | 32.84 | 31.70 | 31.90 | 1,057,528 | -0.50(-1.53%) |
Apr 27, 2010 | 33.07 | 33.17 | 32.37 | 32.40 | 695,259 | -0.90(-2.71%) |
Apr 26, 2010 | 32.94 | 33.37 | 32.68 | 33.30 | 402,145 | +0.23(+0.71%) |
Apr 23, 2010 | 32.94 | 33.08 | 32.72 | 33.07 | 360,294 | +0.23(+0.71%) |
Apr 22, 2010 | 32.11 | 32.88 | 32.05 | 32.83 | 820,877 | +0.41(+1.25%) |
Apr 21, 2010 | 33.78 | 33.78 | 32.02 | 32.43 | 1,536,380 | -1.26(-3.74%) |
Apr 20, 2010 | 33.08 | 33.75 | 32.80 | 33.69 | 388,159 | +0.81(+2.47%) |
Apr 19, 2010 | 33.31 | 33.39 | 32.59 | 32.88 | 655,841 | -0.68(-2.04%) |
Apr 16, 2010 | 33.99 | 34.79 | 33.29 | 33.56 | 903,722 | -0.64(-1.87%) |
Apr 15, 2010 | 33.44 | 34.26 | 33.38 | 34.20 | 501,613 | +0.77(+2.29%) |
Apr 14, 2010 | 33.60 | 33.63 | 33.33 | 33.44 | 569,115 | +0.08(+0.24%) |
Apr 13, 2010 | 33.34 | 33.58 | 33.18 | 33.35 | 497,035 | -0.07(-0.22%) |
Apr 12, 2010 | 33.13 | 33.46 | 32.09 | 33.43 | 941,911 | +0.43(+1.31%) |
Apr 09, 2010 | 32.79 | 33.02 | 32.25 | 32.99 | 681,446 | +0.39(+1.19%) |
Apr 08, 2010 | 32.85 | 33.27 | 32.25 | 32.61 | 1,258,179 | -1.01(-3.00%) |
Apr 07, 2010 | 33.40 | 34.04 | 33.40 | 33.62 | 1,046,222 | -0.05(-0.16%) |
Apr 06, 2010 | 33.20 | 33.74 | 32.79 | 33.67 | 671,478 | +0.45(+1.36%) |
Apr 05, 2010 | 32.88 | 33.33 | 32.83 | 33.22 | 392,736 | +0.36(+1.10%) |
Apr 01, 2010 | 32.72 | 32.86 | 32.86 | 32.86 | 264,152 | +0.33(+1.02%) |
Mar 31, 2010 | 32.50 | 32.76 | 32.35 | 32.53 | 440,663 | -0.04(-0.14%) |
Mar 30, 2010 | 32.21 | 32.99 | 32.04 | 32.57 | 544,094 | +0.32(+1.01%) |
Mar 29, 2010 | 32.32 | 32.37 | 31.92 | 32.25 | 397,479 | +0.03(+0.08%) |
Mar 26, 2010 | 32.33 | 32.44 | 31.68 | 32.22 | 713,699 | -0.07(-0.22%) |
Mar 25, 2010 | 32.69 | 32.96 | 32.27 | 32.29 | 661,089 | -0.08(-0.25%) |
Mar 24, 2010 | 32.52 | 32.66 | 32.18 | 32.37 | 486,088 | -0.23(-0.72%) |
Mar 23, 2010 | 32.23 | 32.61 | 32.03 | 32.61 | 803,787 | +0.42(+1.32%) |
Mar 22, 2010 | 31.54 | 32.26 | 30.86 | 32.18 | 639,914 | +0.59(+1.85%) |
Mar 19, 2010 | 31.78 | 31.98 | 31.35 | 31.60 | 1,514,034 | -0.14(-0.43%) |
Mar 18, 2010 | 31.69 | 32.08 | 31.58 | 31.73 | 666,031 | -0.14(-0.42%) |
Mar 17, 2010 | 31.55 | 31.90 | 31.31 | 31.87 | 1,245,932 | +0.41(+1.29%) |
Mar 16, 2010 | 31.10 | 31.51 | 31.03 | 31.46 | 695,255 | +0.33(+1.07%) |
Mar 15, 2010 | 30.80 | 31.22 | 30.80 | 31.13 | 965,347 | -0.28(-0.89%) |
Mar 12, 2010 | 30.92 | 31.96 | 30.70 | 31.41 | 1,746,253 | +0.49(+1.57%) |
Mar 11, 2010 | 30.05 | 30.94 | 29.86 | 30.92 | 809,880 | +0.67(+2.20%) |
Mar 10, 2010 | 30.20 | 30.40 | 30.03 | 30.26 | 994,427 | +0.00(+0.00%) |
Mar 09, 2010 | 30.54 | 30.66 | 30.19 | 30.26 | 995,053 | -0.39(-1.26%) |
Mar 08, 2010 | 30.35 | 31.35 | 30.18 | 30.64 | 2,465,336 | +0.35(+1.16%) |
Mar 05, 2010 | 29.77 | 31.69 | 29.61 | 30.29 | 3,029,821 | +0.68(+2.28%) |
Mar 04, 2010 | 28.86 | 29.92 | 28.80 | 29.62 | 1,478,913 | +0.68(+2.33%) |
Mar 03, 2010 | 29.34 | 29.47 | 28.80 | 28.94 | 1,432,006 | +1.46(+5.31%) |
Mar 02, 2010 | 26.80 | 29.49 | 26.55 | 27.48 | 5,528,813 | +1.72(+6.68%) |
Mar 01, 2010 | 25.31 | 26.57 | 25.14 | 25.76 | 6,378,311 | -1.25(-4.64%) |
Feb 26, 2010 | 26.98 | 27.07 | 26.60 | 27.01 | 408,165 | +0.13(+0.47%) |
Feb 25, 2010 | 26.62 | 26.93 | 26.47 | 26.89 | 334,931 | -0.11(-0.40%) |
Feb 24, 2010 | 26.57 | 27.04 | 26.50 | 26.99 | 381,522 | +0.45(+1.70%) |
Feb 23, 2010 | 26.48 | 26.73 | 26.40 | 26.54 | 734,365 | +0.09(+0.34%) |
Feb 22, 2010 | 26.41 | 26.74 | 26.21 | 26.45 | 717,178 | +0.06(+0.24%) |
Feb 19, 2010 | 25.87 | 26.45 | 25.77 | 26.39 | 808,342 | +0.53(+2.06%) |
Feb 18, 2010 | 26.28 | 26.40 | 25.78 | 25.86 | 853,270 | -0.34(-1.31%) |
Feb 17, 2010 | 26.77 | 26.84 | 26.15 | 26.20 | 687,979 | -0.45(-1.69%) |
Feb 16, 2010 | 26.51 | 26.65 | 26.04 | 26.65 | 278,086 | +0.37(+1.41%) |
Feb 12, 2010 | 25.96 | 26.28 | 26.28 | 26.28 | 883,022 | -0.03(-0.10%) |
Feb 11, 2010 | 25.70 | 26.59 | 25.21 | 26.31 | 831,796 | +0.60(+2.35%) |
Feb 10, 2010 | 25.42 | 25.72 | 25.19 | 25.71 | 443,792 | +0.15(+0.60%) |
Feb 09, 2010 | 25.42 | 26.17 | 25.25 | 25.55 | 704,683 | +0.43(+1.72%) |
Feb 08, 2010 | 25.89 | 25.89 | 25.11 | 25.12 | 701,718 | -0.81(-3.13%) |
Feb 05, 2010 | 25.69 | 25.98 | 25.24 | 25.93 | 792,908 | +0.17(+0.66%) |
Feb 04, 2010 | 26.21 | 26.33 | 25.71 | 25.76 | 879,021 | -0.77(-2.92%) |
Feb 03, 2010 | 26.56 | 26.74 | 26.34 | 26.53 | 574,899 | -0.26(-0.98%) |
Feb 02, 2010 | 26.90 | 27.05 | 26.53 | 26.80 | 897,380 | -0.24(-0.90%) |