Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.50 | 37.00 | 36.35 | 37.00 | 1,280 | +0.45(+1.23%) |
Apr 29, 2010 | 35.41 | 36.56 | 35.41 | 36.55 | 2,763 | +1.04(+2.93%) |
Apr 28, 2010 | 36.65 | 36.65 | 35.46 | 35.51 | 2,140 | -0.61(-1.69%) |
Apr 27, 2010 | 36.09 | 36.78 | 36.09 | 36.12 | 2,344 | +0.08(+0.22%) |
Apr 26, 2010 | 35.42 | 36.04 | 35.42 | 36.04 | 976 | +0.21(+0.59%) |
Apr 23, 2010 | 35.75 | 35.96 | 35.75 | 35.83 | 4,307 | +0.09(+0.25%) |
Apr 22, 2010 | 35.30 | 35.74 | 35.30 | 35.74 | 645 | -0.16(-0.45%) |
Apr 21, 2010 | 34.81 | 35.90 | 34.81 | 35.90 | 4,620 | +0.40(+1.13%) |
Apr 20, 2010 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | -0.15(-0.42%) |
Apr 19, 2010 | 35.33 | 35.65 | 35.33 | 35.65 | 450 | +0.05(+0.14%) |
Apr 16, 2010 | 35.50 | 35.60 | 35.15 | 35.60 | 1,430 | +0.35(+0.99%) |
Apr 15, 2010 | 35.00 | 35.25 | 35.00 | 35.25 | 1,209 | +0.65(+1.88%) |
Apr 14, 2010 | 34.70 | 34.70 | 34.60 | 34.60 | 355 | +0.06(+0.17%) |
Apr 13, 2010 | 34.32 | 34.80 | 34.32 | 34.54 | 749 | -0.06(-0.17%) |
Apr 12, 2010 | 34.41 | 34.70 | 34.41 | 34.60 | 800 | +0.19(+0.55%) |
Apr 09, 2010 | 34.41 | 34.41 | 34.41 | 34.41 | 200 | -0.09(-0.26%) |
Apr 08, 2010 | 34.40 | 34.50 | 34.40 | 34.50 | 946 | +0.09(+0.26%) |
Apr 07, 2010 | 34.06 | 34.41 | 34.06 | 34.41 | 916 | -0.11(-0.32%) |
Apr 06, 2010 | 34.25 | 34.58 | 34.25 | 34.52 | 1,641 | -0.01(-0.03%) |
Apr 05, 2010 | 35.25 | 35.25 | 34.53 | 34.53 | 1,579 | -0.72(-2.04%) |
Apr 01, 2010 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 35.12 | 35.66 | 35.12 | 35.25 | 718 | +0.25(+0.71%) |
Mar 30, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 34.90 | 35.11 | 34.90 | 35.00 | 708 | +0.33(+0.95%) |
Mar 26, 2010 | 35.20 | 35.58 | 34.67 | 34.67 | 2,950 | -0.57(-1.62%) |
Mar 25, 2010 | 35.06 | 35.63 | 35.06 | 35.24 | 1,226 | -0.13(-0.37%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.10 | 35.37 | 4,146 | -0.76(-2.10%) |
Mar 23, 2010 | 35.70 | 36.13 | 35.70 | 36.13 | 1,680 | +0.01(+0.03%) |
Mar 22, 2010 | 35.91 | 36.12 | 35.91 | 36.12 | 475 | -0.11(-0.30%) |
Mar 19, 2010 | 36.50 | 36.87 | 36.08 | 36.23 | 1,363 | -0.20(-0.55%) |
Mar 18, 2010 | 36.50 | 36.50 | 36.43 | 36.43 | 350 | +0.01(+0.03%) |
Mar 17, 2010 | 36.00 | 36.42 | 36.00 | 36.42 | 680 | +0.24(+0.66%) |
Mar 16, 2010 | 35.50 | 36.18 | 35.50 | 36.18 | 230 | +0.51(+1.43%) |
Mar 15, 2010 | 35.25 | 35.67 | 35.25 | 35.67 | 1,109 | +0.20(+0.56%) |
Mar 12, 2010 | 35.93 | 35.94 | 35.01 | 35.47 | 5,051 | -0.09(-0.25%) |
Mar 11, 2010 | 35.64 | 35.90 | 35.56 | 35.56 | 4,065 | +0.09(+0.25%) |
Mar 10, 2010 | 34.98 | 35.75 | 34.84 | 35.47 | 8,524 | +0.49(+1.40%) |
Mar 09, 2010 | 34.55 | 34.98 | 34.55 | 34.98 | 1,400 | +0.56(+1.63%) |
Mar 08, 2010 | 35.49 | 35.49 | 34.42 | 34.42 | 3,251 | -0.60(-1.71%) |
Mar 05, 2010 | 34.89 | 35.03 | 34.89 | 35.02 | 2,350 | +0.52(+1.51%) |
Mar 04, 2010 | 34.59 | 34.67 | 34.44 | 34.50 | 3,388 | -0.50(-1.43%) |
Mar 03, 2010 | 35.73 | 35.73 | 35.00 | 35.00 | 1,790 | -0.60(-1.69%) |
Mar 02, 2010 | 35.90 | 35.97 | 35.60 | 35.60 | 1,014 | -0.06(-0.17%) |
Mar 01, 2010 | 35.45 | 35.66 | 35.14 | 35.66 | 29,172 | +0.41(+1.16%) |
Feb 26, 2010 | 35.00 | 35.40 | 35.00 | 35.25 | 581 | +0.42(+1.21%) |
Feb 25, 2010 | 34.81 | 35.00 | 34.60 | 34.83 | 1,612 | -0.17(-0.49%) |
Feb 24, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 1,400 | +0.06(+0.17%) |
Feb 23, 2010 | 34.85 | 34.94 | 34.25 | 34.94 | 2,044 | +0.58(+1.69%) |
Feb 22, 2010 | 34.36 | 34.50 | 34.36 | 34.36 | 2,033 | -0.44(-1.26%) |
Feb 19, 2010 | 34.01 | 34.80 | 34.01 | 34.80 | 1,550 | +0.80(+2.35%) |
Feb 18, 2010 | 34.00 | 34.36 | 33.75 | 34.00 | 2,996 | +0.20(+0.59%) |
Feb 17, 2010 | 35.44 | 35.44 | 33.51 | 33.80 | 6,947 | -1.22(-3.48%) |
Feb 16, 2010 | 35.10 | 35.28 | 34.75 | 35.02 | 2,241 | -0.08(-0.23%) |
Feb 12, 2010 | 35.10 | 35.10 | 35.10 | 0 | +0.80(+2.33%) | |
Feb 11, 2010 | 34.10 | 34.30 | 34.10 | 34.30 | 705 | +0.30(+0.88%) |
Feb 10, 2010 | 34.00 | 34.00 | 33.51 | 34.00 | 1,991 | +0.57(+1.71%) |
Feb 09, 2010 | 33.43 | 33.43 | 33.43 | 33.43 | 270 | -0.07(-0.21%) |
Feb 08, 2010 | 33.99 | 33.99 | 33.50 | 33.50 | 209 | +0.10(+0.30%) |
Feb 05, 2010 | 33.01 | 33.50 | 32.94 | 33.40 | 2,364 | -0.09(-0.27%) |
Feb 04, 2010 | 33.10 | 33.50 | 33.10 | 33.49 | 891 | +0.19(+0.57%) |
Feb 03, 2010 | 33.41 | 33.53 | 33.25 | 33.30 | 1,510 | -0.74(-2.17%) |
Feb 02, 2010 | 33.10 | 34.04 | 33.00 | 34.04 | 625 | +0.05(+0.15%) |