Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.09 | 30.15 | 27.98 | 28.02 | 1,480,657 | -2.00(-6.66%) |
Apr 29, 2010 | 28.05 | 30.10 | 28.05 | 30.02 | 1,987,180 | +2.03(+7.25%) |
Apr 28, 2010 | 31.27 | 31.48 | 27.76 | 27.99 | 2,838,625 | -2.82(-9.15%) |
Apr 27, 2010 | 37.08 | 37.08 | 30.69 | 30.81 | 200 | -7.83(-20.26%) |
Apr 26, 2010 | 38.55 | 39.23 | 38.55 | 38.64 | 699,124 | -0.03(-0.08%) |
Apr 23, 2010 | 37.89 | 38.73 | 37.66 | 38.67 | 829,173 | +0.82(+2.17%) |
Apr 22, 2010 | 37.12 | 38.06 | 37.12 | 37.85 | 541,070 | +0.33(+0.88%) |
Apr 21, 2010 | 36.79 | 37.86 | 36.79 | 37.52 | 648,178 | +0.68(+1.85%) |
Apr 20, 2010 | 36.59 | 37.03 | 36.42 | 36.84 | 237,273 | +0.34(+0.93%) |
Apr 19, 2010 | 36.32 | 36.85 | 36.00 | 36.50 | 565,711 | -0.10(-0.27%) |
Apr 16, 2010 | 37.99 | 38.08 | 36.58 | 36.60 | 594,401 | -1.57(-4.11%) |
Apr 15, 2010 | 37.87 | 38.42 | 37.77 | 38.17 | 265,610 | +0.14(+0.37%) |
Apr 14, 2010 | 37.94 | 38.11 | 37.70 | 38.03 | 439,389 | +0.42(+1.12%) |
Apr 13, 2010 | 37.52 | 37.75 | 37.24 | 37.61 | 251,045 | +0.04(+0.11%) |
Apr 12, 2010 | 37.36 | 37.68 | 37.09 | 37.57 | 517,614 | +0.18(+0.48%) |
Apr 09, 2010 | 37.24 | 37.46 | 37.05 | 37.39 | 309,034 | +0.24(+0.65%) |
Apr 08, 2010 | 36.86 | 37.22 | 36.25 | 37.15 | 305,345 | +0.19(+0.51%) |
Apr 07, 2010 | 37.48 | 37.59 | 36.70 | 36.96 | 503,668 | -0.47(-1.26%) |
Apr 06, 2010 | 36.41 | 37.49 | 36.41 | 37.43 | 572,623 | +1.07(+2.94%) |
Apr 05, 2010 | 35.31 | 36.71 | 35.29 | 36.36 | 671,834 | +1.15(+3.27%) |
Apr 01, 2010 | 35.10 | 35.21 | 35.21 | 35.21 | 369,700 | +0.32(+0.92%) |
Mar 31, 2010 | 35.36 | 35.59 | 34.83 | 34.89 | 598,880 | -0.71(-1.99%) |
Mar 30, 2010 | 35.75 | 36.00 | 35.22 | 35.60 | 332,661 | -0.19(-0.53%) |
Mar 29, 2010 | 35.75 | 36.15 | 35.55 | 35.79 | 249,035 | +0.10(+0.28%) |
Mar 26, 2010 | 36.30 | 36.58 | 35.55 | 35.69 | 446,680 | -0.53(-1.46%) |
Mar 25, 2010 | 36.84 | 37.05 | 36.13 | 36.22 | 518,978 | -0.35(-0.96%) |
Mar 24, 2010 | 37.03 | 37.49 | 36.39 | 36.57 | 416,836 | -0.71(-1.90%) |
Mar 23, 2010 | 37.38 | 37.55 | 36.80 | 37.28 | 419,871 | -0.13(-0.35%) |
Mar 22, 2010 | 36.50 | 37.82 | 35.89 | 37.41 | 767,349 | +0.72(+1.96%) |
Mar 19, 2010 | 39.17 | 39.23 | 36.65 | 36.69 | 852,348 | -2.37(-6.07%) |
Mar 18, 2010 | 39.59 | 39.91 | 38.97 | 39.06 | 284,495 | -0.77(-1.93%) |
Mar 17, 2010 | 39.86 | 40.23 | 39.59 | 39.83 | 385,931 | -0.08(-0.20%) |
Mar 16, 2010 | 39.55 | 39.99 | 39.14 | 39.91 | 271,980 | +0.44(+1.11%) |
Mar 15, 2010 | 39.20 | 39.63 | 39.08 | 39.47 | 333,310 | -0.49(-1.23%) |
Mar 12, 2010 | 39.96 | 40.41 | 39.77 | 39.96 | 449,036 | +0.12(+0.30%) |
Mar 11, 2010 | 39.35 | 39.94 | 39.04 | 39.84 | 352,893 | +0.32(+0.81%) |
Mar 10, 2010 | 39.23 | 39.62 | 38.89 | 39.52 | 427,173 | +0.18(+0.46%) |
Mar 09, 2010 | 38.65 | 39.84 | 38.65 | 39.34 | 744,266 | +0.60(+1.55%) |
Mar 08, 2010 | 38.80 | 39.24 | 38.45 | 38.74 | 358,125 | -0.19(-0.49%) |
Mar 05, 2010 | 38.08 | 39.00 | 38.00 | 38.93 | 436,729 | +1.05(+2.77%) |
Mar 04, 2010 | 37.37 | 37.88 | 37.22 | 37.88 | 565,190 | +0.45(+1.20%) |
Mar 03, 2010 | 37.41 | 37.92 | 37.23 | 37.43 | 366,258 | +0.00(+0.00%) |
Mar 02, 2010 | 36.71 | 37.70 | 36.64 | 37.43 | 834,801 | +0.84(+2.30%) |
Mar 01, 2010 | 35.10 | 36.65 | 35.10 | 36.59 | 657,555 | +1.68(+4.81%) |
Feb 26, 2010 | 35.50 | 35.68 | 34.69 | 34.91 | 603,605 | -0.65(-1.83%) |
Feb 25, 2010 | 35.06 | 35.59 | 34.48 | 35.56 | 434,461 | +0.00(+0.00%) |
Feb 24, 2010 | 35.46 | 35.60 | 35.26 | 35.56 | 442,420 | +0.09(+0.25%) |
Feb 23, 2010 | 36.32 | 36.59 | 35.27 | 35.47 | 323,564 | -0.78(-2.15%) |
Feb 22, 2010 | 36.15 | 36.42 | 35.77 | 36.25 | 288,773 | +0.36(+1.00%) |
Feb 19, 2010 | 35.72 | 36.29 | 35.47 | 35.89 | 381,336 | +0.40(+1.11%) |
Feb 18, 2010 | 35.35 | 35.98 | 35.03 | 35.49 | 347,677 | -0.02(-0.04%) |
Feb 17, 2010 | 35.98 | 36.36 | 35.41 | 35.51 | 317,497 | -0.25(-0.70%) |
Feb 16, 2010 | 35.01 | 35.78 | 34.69 | 35.76 | 438,220 | +0.89(+2.55%) |
Feb 12, 2010 | 34.70 | 34.87 | 34.87 | 34.87 | 375,800 | -0.05(-0.14%) |
Feb 11, 2010 | 34.13 | 35.00 | 33.67 | 34.92 | 444,080 | +0.66(+1.93%) |
Feb 10, 2010 | 34.79 | 34.92 | 34.04 | 34.26 | 736,237 | -0.55(-1.58%) |
Feb 09, 2010 | 35.33 | 35.70 | 34.56 | 34.81 | 559,250 | +0.04(+0.12%) |
Feb 08, 2010 | 34.04 | 34.98 | 33.93 | 34.77 | 1,187,553 | +0.52(+1.52%) |
Feb 05, 2010 | 34.11 | 34.69 | 33.14 | 34.25 | 807,319 | +0.25(+0.74%) |
Feb 04, 2010 | 32.12 | 35.10 | 31.60 | 34.00 | 2,122,167 | +2.72(+8.70%) |
Feb 03, 2010 | 31.52 | 31.52 | 30.49 | 31.28 | 584,617 | +0.89(+2.93%) |
Feb 02, 2010 | 30.56 | 30.71 | 29.98 | 30.39 | 603,304 | +0.37(+1.22%) |