Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.66 | 48.71 | 47.11 | 47.81 | 28,858 | -0.70(-1.45%) |
Apr 29, 2010 | 48.08 | 48.54 | 47.56 | 48.52 | 13,016 | +0.98(+2.06%) |
Apr 28, 2010 | 48.04 | 49.07 | 47.45 | 47.54 | 6,441 | -0.16(-0.35%) |
Apr 27, 2010 | 47.47 | 48.24 | 47.10 | 47.70 | 30,307 | -0.21(-0.43%) |
Apr 26, 2010 | 47.65 | 49.05 | 47.11 | 47.91 | 45,997 | +0.57(+1.21%) |
Apr 23, 2010 | 47.55 | 47.57 | 47.00 | 47.34 | 15,952 | -0.21(-0.44%) |
Apr 22, 2010 | 48.40 | 48.87 | 46.59 | 47.54 | 76,986 | -1.34(-2.73%) |
Apr 21, 2010 | 49.48 | 49.69 | 48.32 | 48.88 | 23,888 | -0.49(-1.00%) |
Apr 20, 2010 | 49.12 | 49.47 | 48.86 | 49.38 | 21,095 | +0.51(+1.05%) |
Apr 19, 2010 | 49.18 | 49.52 | 48.73 | 48.86 | 19,407 | -0.30(-0.62%) |
Apr 16, 2010 | 50.87 | 50.87 | 49.15 | 49.17 | 23,130 | -1.65(-3.25%) |
Apr 15, 2010 | 50.82 | 50.93 | 50.41 | 50.82 | 8,941 | -0.22(-0.43%) |
Apr 14, 2010 | 49.25 | 51.55 | 48.85 | 51.03 | 54,552 | +2.20(+4.50%) |
Apr 13, 2010 | 48.65 | 49.47 | 47.75 | 48.84 | 29,668 | +0.43(+0.90%) |
Apr 12, 2010 | 49.38 | 49.39 | 48.22 | 48.40 | 19,664 | -0.89(-1.81%) |
Apr 09, 2010 | 49.85 | 50.20 | 49.13 | 49.30 | 17,241 | -0.42(-0.84%) |
Apr 08, 2010 | 50.54 | 50.54 | 49.63 | 49.71 | 17,127 | -0.87(-1.72%) |
Apr 07, 2010 | 50.79 | 51.12 | 50.37 | 50.58 | 30,554 | -0.46(-0.90%) |
Apr 06, 2010 | 51.02 | 51.04 | 50.71 | 51.04 | 14,063 | +0.02(+0.03%) |
Apr 05, 2010 | 50.71 | 51.02 | 50.71 | 51.02 | 12,895 | +0.29(+0.56%) |
Apr 01, 2010 | 50.89 | 50.74 | 50.74 | 50.74 | 11,750 | -0.18(-0.36%) |
Mar 31, 2010 | 50.92 | 51.17 | 50.52 | 50.92 | 16,313 | -0.30(-0.58%) |
Mar 30, 2010 | 51.19 | 51.33 | 50.04 | 51.22 | 24,804 | +0.30(+0.60%) |
Mar 29, 2010 | 51.03 | 51.39 | 50.83 | 50.91 | 11,421 | -0.11(-0.22%) |
Mar 26, 2010 | 51.25 | 51.25 | 50.36 | 51.02 | 13,592 | -0.20(-0.39%) |
Mar 25, 2010 | 51.90 | 51.90 | 51.22 | 51.22 | 25,954 | -0.69(-1.32%) |
Mar 24, 2010 | 52.23 | 52.23 | 51.55 | 51.91 | 10,791 | -0.23(-0.43%) |
Mar 23, 2010 | 51.34 | 52.95 | 51.22 | 52.14 | 63,510 | +0.77(+1.50%) |
Mar 22, 2010 | 51.00 | 51.44 | 50.63 | 51.36 | 22,893 | +0.07(+0.14%) |
Mar 19, 2010 | 51.22 | 51.29 | 50.56 | 51.29 | 26,070 | +0.11(+0.22%) |
Mar 18, 2010 | 50.99 | 51.22 | 50.77 | 51.18 | 18,431 | +0.11(+0.22%) |
Mar 17, 2010 | 51.22 | 51.62 | 50.91 | 51.07 | 39,694 | -0.26(-0.51%) |
Mar 16, 2010 | 51.15 | 51.43 | 50.92 | 51.33 | 37,265 | +0.39(+0.77%) |
Mar 15, 2010 | 50.95 | 51.21 | 50.59 | 50.94 | 21,347 | +0.35(+0.69%) |
Mar 12, 2010 | 50.45 | 50.91 | 50.06 | 50.59 | 7,498 | +0.10(+0.21%) |
Mar 11, 2010 | 50.50 | 50.81 | 50.13 | 50.49 | 11,332 | -0.17(-0.34%) |
Mar 10, 2010 | 51.43 | 51.43 | 50.02 | 50.66 | 35,500 | -0.49(-0.95%) |
Mar 09, 2010 | 51.14 | 51.55 | 50.89 | 51.15 | 31,687 | +0.01(+0.02%) |
Mar 08, 2010 | 50.90 | 51.22 | 50.64 | 51.14 | 26,631 | +0.23(+0.46%) |
Mar 05, 2010 | 49.75 | 50.90 | 49.61 | 50.90 | 21,777 | +1.08(+2.16%) |
Mar 04, 2010 | 49.61 | 50.18 | 49.61 | 49.83 | 8,812 | +0.17(+0.35%) |
Mar 03, 2010 | 49.31 | 49.91 | 49.18 | 49.65 | 25,831 | +0.21(+0.42%) |
Mar 02, 2010 | 49.09 | 49.44 | 48.77 | 49.44 | 21,196 | +0.49(+0.99%) |
Mar 01, 2010 | 48.36 | 48.96 | 48.23 | 48.96 | 36,149 | +0.65(+1.35%) |
Feb 26, 2010 | 49.29 | 49.29 | 47.45 | 48.31 | 27,233 | -1.20(-2.42%) |
Feb 25, 2010 | 46.11 | 49.65 | 46.11 | 49.51 | 122,275 | +4.65(+10.37%) |
Feb 24, 2010 | 44.73 | 45.00 | 44.54 | 44.85 | 6,368 | +0.32(+0.72%) |
Feb 23, 2010 | 44.49 | 44.92 | 44.27 | 44.53 | 17,444 | +0.03(+0.06%) |
Feb 22, 2010 | 45.01 | 45.01 | 44.46 | 44.51 | 14,543 | -0.36(-0.79%) |
Feb 19, 2010 | 45.01 | 45.01 | 44.48 | 44.86 | 12,250 | -0.15(-0.33%) |
Feb 18, 2010 | 44.88 | 45.01 | 44.55 | 45.01 | 16,351 | -0.03(-0.08%) |
Feb 17, 2010 | 44.71 | 45.04 | 44.10 | 45.04 | 28,027 | +0.34(+0.76%) |
Feb 16, 2010 | 45.34 | 45.34 | 44.06 | 44.71 | 13,698 | -0.27(-0.60%) |
Feb 12, 2010 | 44.27 | 44.97 | 44.97 | 44.97 | 45,734 | +0.28(+0.62%) |
Feb 11, 2010 | 43.90 | 44.75 | 43.70 | 44.70 | 9,961 | +0.82(+1.88%) |
Feb 10, 2010 | 44.05 | 44.18 | 43.40 | 43.87 | 9,207 | +0.02(+0.04%) |
Feb 09, 2010 | 43.63 | 43.85 | 42.73 | 43.85 | 19,760 | +0.90(+2.10%) |
Feb 08, 2010 | 44.24 | 44.24 | 42.34 | 42.95 | 20,467 | +0.31(+0.73%) |
Feb 05, 2010 | 42.29 | 43.33 | 42.00 | 42.64 | 11,280 | +0.54(+1.28%) |
Feb 04, 2010 | 43.37 | 43.63 | 42.09 | 42.10 | 16,446 | -1.28(-2.96%) |
Feb 03, 2010 | 43.36 | 44.16 | 43.36 | 43.39 | 7,972 | -0.23(-0.53%) |
Feb 02, 2010 | 43.76 | 43.96 | 43.47 | 43.62 | 26,017 | -0.25(-0.57%) |