Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.49 | 41.49 | 40.55 | 40.75 | 4,103 | -0.75(-1.81%) |
Apr 29, 2010 | 40.50 | 41.50 | 40.50 | 41.50 | 1,843 | +1.00(+2.47%) |
Apr 27, 2010 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.50(+1.25%) |
Apr 26, 2010 | 39.90 | 40.00 | 39.90 | 40.00 | 530 | +0.45(+1.14%) |
Apr 23, 2010 | 39.25 | 39.55 | 39.25 | 39.55 | 712 | +0.55(+1.41%) |
Apr 22, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 116 | -0.50(-1.27%) |
Apr 21, 2010 | 39.50 | 39.50 | 38.55 | 39.50 | 1,144 | +0.05(+0.13%) |
Apr 20, 2010 | 39.00 | 39.45 | 38.25 | 39.45 | 1,117 | +1.40(+3.68%) |
Apr 19, 2010 | 39.00 | 39.00 | 38.05 | 38.05 | 513 | -0.05(-0.13%) |
Apr 16, 2010 | 38.70 | 39.55 | 38.10 | 38.10 | 3,524 | -0.90(-2.31%) |
Apr 15, 2010 | 38.65 | 39.00 | 38.60 | 39.00 | 1,800 | +0.00(+0.00%) |
Apr 14, 2010 | 38.25 | 39.00 | 38.25 | 39.00 | 1,251 | +0.85(+2.23%) |
Apr 13, 2010 | 38.05 | 38.15 | 38.05 | 38.15 | 893 | +0.10(+0.26%) |
Apr 12, 2010 | 38.50 | 39.00 | 38.05 | 38.05 | 1,416 | -0.45(-1.17%) |
Apr 09, 2010 | 39.00 | 39.00 | 38.50 | 38.50 | 2,395 | -0.50(-1.28%) |
Apr 08, 2010 | 40.00 | 40.00 | 39.00 | 39.00 | 3,118 | +0.00(+0.00%) |
Apr 07, 2010 | 39.10 | 39.10 | 39.00 | 39.00 | 391 | -0.90(-2.26%) |
Apr 06, 2010 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | +0.00(+0.00%) |
Apr 05, 2010 | 39.50 | 40.00 | 39.00 | 39.90 | 642 | +0.15(+0.38%) |
Apr 01, 2010 | 39.75 | 39.75 | 39.75 | 0 | -1.25(-3.05%) | |
Mar 31, 2010 | 41.00 | 41.00 | 41.00 | 41.00 | 185 | +0.00(+0.00%) |
Mar 30, 2010 | 41.00 | 41.00 | 41.00 | 41.00 | 1,694 | +0.00(+0.00%) |
Mar 29, 2010 | 40.99 | 41.00 | 40.99 | 41.00 | 2,099 | +0.00(+0.00%) |
Mar 26, 2010 | 38.00 | 41.00 | 40.00 | 41.00 | 1,832 | +0.00(+0.00%) |
Mar 25, 2010 | 41.00 | 41.00 | 38.00 | 41.00 | 1,100 | +0.05(+0.12%) |
Mar 24, 2010 | 41.00 | 41.50 | 38.70 | 40.95 | 1,156 | -0.05(-0.12%) |
Mar 23, 2010 | 41.70 | 41.70 | 39.25 | 41.00 | 1,574 | +1.75(+4.46%) |
Mar 22, 2010 | 39.25 | 39.25 | 39.25 | 39.25 | 177 | +0.00(+0.00%) |
Mar 19, 2010 | 39.50 | 40.99 | 39.25 | 39.25 | 400 | +0.00(+0.00%) |
Mar 18, 2010 | 37.00 | 40.00 | 37.00 | 39.25 | 8,438 | +2.25(+6.08%) |
Mar 17, 2010 | 36.00 | 37.00 | 36.00 | 37.00 | 497 | +1.00(+2.78%) |
Mar 16, 2010 | 35.75 | 36.00 | 35.75 | 36.00 | 300 | +0.00(+0.00%) |
Mar 15, 2010 | 35.50 | 36.00 | 35.50 | 36.00 | 500 | -0.40(-1.10%) |
Mar 12, 2010 | 36.50 | 36.50 | 36.40 | 36.40 | 571 | -0.60(-1.62%) |
Mar 11, 2010 | 37.00 | 37.35 | 36.10 | 37.00 | 1,225 | +0.00(+0.00%) |
Mar 10, 2010 | 36.50 | 37.00 | 36.50 | 37.00 | 633 | +0.00(+0.00%) |
Mar 09, 2010 | 36.50 | 37.00 | 36.50 | 37.00 | 1,102 | +0.50(+1.37%) |
Mar 08, 2010 | 36.50 | 36.50 | 36.50 | 36.50 | 400 | -0.50(-1.35%) |
Mar 05, 2010 | 36.40 | 37.00 | 36.15 | 37.00 | 2,303 | +0.50(+1.37%) |
Mar 04, 2010 | 36.50 | 36.50 | 36.50 | 36.50 | 5,586 | -0.05(-0.14%) |
Mar 03, 2010 | 36.70 | 36.70 | 36.55 | 36.55 | 320 | +0.05(+0.14%) |
Mar 02, 2010 | 36.70 | 36.70 | 36.50 | 36.50 | 615 | -0.25(-0.68%) |
Mar 01, 2010 | 36.95 | 36.95 | 36.15 | 36.75 | 1,817 | +0.65(+1.80%) |
Feb 26, 2010 | 36.10 | 36.10 | 36.10 | 36.10 | 308 | -0.10(-0.28%) |
Feb 25, 2010 | 36.10 | 36.20 | 36.10 | 36.20 | 3,698 | +0.10(+0.28%) |
Feb 24, 2010 | 35.95 | 36.10 | 35.95 | 36.10 | 2,200 | +0.00(+0.00%) |
Feb 23, 2010 | 36.10 | 36.10 | 36.10 | 36.10 | 393 | -1.80(-4.75%) |
Feb 22, 2010 | 37.90 | 37.90 | 37.90 | 37.90 | 105 | +0.00(+0.00%) |
Feb 19, 2010 | 36.75 | 37.90 | 36.75 | 37.90 | 2,077 | +1.90(+5.28%) |
Feb 18, 2010 | 36.75 | 36.75 | 36.00 | 36.00 | 1,393 | +0.00(+0.00%) |
Feb 17, 2010 | 36.00 | 36.00 | 36.00 | 36.00 | 1,047 | +0.20(+0.56%) |
Feb 16, 2010 | 35.80 | 35.80 | 35.80 | 35.80 | 2,206 | -0.15(-0.42%) |
Feb 12, 2010 | 35.95 | 35.95 | 35.95 | 0 | +0.20(+0.56%) | |
Feb 11, 2010 | 35.50 | 35.75 | 35.50 | 35.75 | 2,590 | -0.20(-0.56%) |
Feb 10, 2010 | 35.55 | 35.95 | 35.50 | 35.95 | 2,375 | +0.05(+0.14%) |
Feb 09, 2010 | 35.40 | 35.90 | 35.40 | 35.90 | 429 | +1.65(+4.82%) |
Feb 08, 2010 | 35.05 | 35.75 | 30.00 | 34.25 | 3,800 | -1.60(-4.46%) |
Feb 05, 2010 | 36.00 | 36.00 | 35.80 | 35.85 | 3,526 | -0.15(-0.42%) |
Feb 04, 2010 | 36.00 | 36.00 | 35.05 | 36.00 | 3,614 | -0.10(-0.28%) |
Feb 03, 2010 | 36.00 | 36.25 | 35.75 | 36.10 | 4,409 | +0.35(+0.98%) |
Feb 02, 2010 | 36.50 | 36.75 | 35.75 | 35.75 | 6,289 | -0.75(-2.05%) |