Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.85 | 34.66 | 32.71 | 32.81 | 3,216,792 | -1.75(-5.06%) |
Apr 29, 2010 | 37.25 | 37.77 | 33.74 | 34.56 | 4,042,507 | -1.48(-4.10%) |
Apr 28, 2010 | 36.18 | 36.56 | 35.61 | 36.04 | 1,218,750 | +0.06(+0.17%) |
Apr 27, 2010 | 36.88 | 37.27 | 35.96 | 35.98 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.42 | 37.42 | 36.90 | 37.11 | 1,516,927 | -0.14(-0.36%) |
Apr 23, 2010 | 37.38 | 37.86 | 36.58 | 37.24 | 1,989,124 | +0.03(+0.09%) |
Apr 22, 2010 | 35.92 | 37.39 | 35.75 | 37.21 | 1,306,910 | +0.85(+2.34%) |
Apr 21, 2010 | 36.39 | 36.61 | 36.01 | 36.36 | 903,441 | +0.11(+0.30%) |
Apr 20, 2010 | 36.12 | 36.83 | 36.04 | 36.25 | 877,189 | +0.23(+0.64%) |
Apr 19, 2010 | 36.24 | 36.55 | 35.37 | 36.02 | 1,204,324 | -0.44(-1.21%) |
Apr 16, 2010 | 37.08 | 37.51 | 35.88 | 36.46 | 1,284,520 | -0.74(-1.99%) |
Apr 15, 2010 | 36.83 | 37.55 | 36.79 | 37.20 | 1,211,704 | +0.19(+0.50%) |
Apr 14, 2010 | 36.70 | 37.36 | 36.58 | 37.01 | 1,934,547 | +0.69(+1.89%) |
Apr 13, 2010 | 34.46 | 36.70 | 34.42 | 36.32 | 2,959,769 | +1.80(+5.22%) |
Apr 12, 2010 | 34.74 | 34.97 | 34.25 | 34.52 | 1,183,537 | -0.26(-0.76%) |
Apr 09, 2010 | 35.12 | 35.18 | 34.27 | 34.79 | 1,412,770 | -0.22(-0.63%) |
Apr 08, 2010 | 33.98 | 35.46 | 33.66 | 35.01 | 3,919,006 | +0.77(+2.26%) |
Apr 07, 2010 | 34.01 | 34.41 | 33.78 | 34.23 | 1,440,442 | +0.09(+0.27%) |
Apr 06, 2010 | 34.06 | 34.68 | 33.89 | 34.14 | 1,648,302 | -0.17(-0.50%) |
Apr 05, 2010 | 34.39 | 34.52 | 33.90 | 34.31 | 1,193,755 | +0.03(+0.10%) |
Apr 01, 2010 | 34.50 | 34.28 | 34.28 | 34.28 | 1,386,592 | +0.01(+0.02%) |
Mar 31, 2010 | 34.29 | 34.88 | 34.04 | 34.27 | 1,446,879 | -0.11(-0.32%) |
Mar 30, 2010 | 34.55 | 34.65 | 33.98 | 34.38 | 928,514 | -0.21(-0.61%) |
Mar 29, 2010 | 34.20 | 34.74 | 34.20 | 34.59 | 664,607 | +0.49(+1.44%) |
Mar 26, 2010 | 34.74 | 34.82 | 33.94 | 34.10 | 838,797 | -0.49(-1.42%) |
Mar 25, 2010 | 34.91 | 35.36 | 34.53 | 34.59 | 1,046,826 | -0.06(-0.17%) |
Mar 24, 2010 | 35.24 | 35.26 | 34.34 | 34.65 | 1,024,018 | -0.76(-2.14%) |
Mar 23, 2010 | 35.16 | 35.49 | 34.85 | 35.41 | 932,103 | +0.34(+0.97%) |
Mar 22, 2010 | 33.64 | 35.15 | 33.26 | 35.07 | 1,524,721 | +1.21(+3.59%) |
Mar 19, 2010 | 33.94 | 34.28 | 33.40 | 33.85 | 1,931,024 | +0.03(+0.10%) |
Mar 18, 2010 | 34.07 | 34.16 | 33.64 | 33.82 | 611,980 | -0.42(-1.24%) |
Mar 17, 2010 | 33.73 | 34.62 | 33.50 | 34.24 | 1,458,688 | +0.59(+1.74%) |
Mar 16, 2010 | 33.24 | 33.72 | 32.88 | 33.66 | 900,147 | +0.55(+1.67%) |
Mar 15, 2010 | 32.89 | 33.13 | 32.69 | 33.10 | 1,038,969 | -0.43(-1.29%) |
Mar 12, 2010 | 33.56 | 33.72 | 33.16 | 33.54 | 909,325 | +0.03(+0.08%) |
Mar 11, 2010 | 33.15 | 33.55 | 33.14 | 33.51 | 1,100,334 | +0.09(+0.25%) |
Mar 10, 2010 | 33.08 | 33.54 | 32.81 | 33.43 | 1,509,720 | +0.20(+0.61%) |
Mar 09, 2010 | 31.53 | 33.47 | 31.53 | 33.22 | 3,719,687 | +1.50(+4.71%) |
Mar 08, 2010 | 31.90 | 32.03 | 31.44 | 31.73 | 937,920 | -0.22(-0.69%) |
Mar 05, 2010 | 31.57 | 32.08 | 31.47 | 31.95 | 2,196,390 | +0.54(+1.73%) |
Mar 04, 2010 | 31.22 | 31.61 | 31.11 | 31.41 | 1,318,552 | +0.22(+0.71%) |
Mar 03, 2010 | 31.52 | 31.60 | 30.97 | 31.18 | 1,599,630 | -0.31(-0.97%) |
Mar 02, 2010 | 31.79 | 31.93 | 31.28 | 31.49 | 2,551,934 | -0.23(-0.72%) |
Mar 01, 2010 | 31.78 | 32.17 | 31.41 | 31.72 | 2,625,781 | -0.66(-2.05%) |
Feb 26, 2010 | 32.06 | 32.53 | 31.84 | 32.38 | 1,600,584 | +0.40(+1.25%) |
Feb 25, 2010 | 31.23 | 32.06 | 30.58 | 31.98 | 2,195,304 | +0.08(+0.24%) |
Feb 24, 2010 | 32.28 | 32.31 | 31.64 | 31.91 | 2,436,980 | -0.17(-0.53%) |
Feb 23, 2010 | 33.04 | 33.08 | 31.91 | 32.08 | 2,443,598 | -0.77(-2.35%) |
Feb 22, 2010 | 33.06 | 33.11 | 32.64 | 32.85 | 950,851 | -0.11(-0.33%) |
Feb 19, 2010 | 33.08 | 33.26 | 32.65 | 32.96 | 1,371,532 | -0.27(-0.82%) |
Feb 18, 2010 | 33.44 | 33.88 | 33.07 | 33.23 | 1,637,263 | -0.20(-0.58%) |
Feb 17, 2010 | 33.70 | 33.99 | 33.06 | 33.43 | 2,086,761 | -0.06(-0.18%) |
Feb 16, 2010 | 34.04 | 34.15 | 33.05 | 33.49 | 3,806,777 | +0.93(+2.84%) |
Feb 12, 2010 | 32.85 | 32.56 | 32.56 | 32.56 | 3,964,956 | -1.00(-2.99%) |
Feb 11, 2010 | 32.80 | 33.58 | 32.78 | 33.56 | 1,672,761 | +0.59(+1.80%) |
Feb 10, 2010 | 33.27 | 33.73 | 32.74 | 32.97 | 1,141,247 | -0.21(-0.64%) |
Feb 09, 2010 | 32.64 | 33.34 | 32.50 | 33.18 | 2,034,869 | +0.91(+2.82%) |
Feb 08, 2010 | 32.54 | 33.32 | 32.11 | 32.27 | 1,466,331 | -0.20(-0.60%) |
Feb 05, 2010 | 32.34 | 32.54 | 31.17 | 32.47 | 1,861,407 | +0.17(+0.53%) |
Feb 04, 2010 | 33.64 | 33.65 | 32.28 | 32.30 | 2,716,994 | -1.38(-4.09%) |
Feb 03, 2010 | 32.75 | 34.07 | 32.46 | 33.67 | 2,960,861 | +0.82(+2.48%) |
Feb 02, 2010 | 31.89 | 33.33 | 31.46 | 32.86 | 3,346,598 | +0.96(+3.02%) |