Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.48 | 34.98 | 33.40 | 33.40 | 101,746 | -1.31(-3.76%) |
Apr 29, 2010 | 33.77 | 35.18 | 33.32 | 34.71 | 26,957 | +1.13(+3.35%) |
Apr 28, 2010 | 33.14 | 34.27 | 33.05 | 33.58 | 47,308 | +0.75(+2.28%) |
Apr 27, 2010 | 33.53 | 34.30 | 32.82 | 32.84 | 49,129 | -0.74(-2.21%) |
Apr 26, 2010 | 33.21 | 33.95 | 33.21 | 33.58 | 25,539 | +0.42(+1.27%) |
Apr 23, 2010 | 31.30 | 33.53 | 31.30 | 33.15 | 33,083 | +1.43(+4.51%) |
Apr 22, 2010 | 33.42 | 33.78 | 30.71 | 31.72 | 101,290 | -2.14(-6.32%) |
Apr 21, 2010 | 34.10 | 34.25 | 33.67 | 33.87 | 17,102 | -0.06(-0.17%) |
Apr 20, 2010 | 34.19 | 34.66 | 33.79 | 33.92 | 12,601 | +0.02(+0.06%) |
Apr 19, 2010 | 33.43 | 34.13 | 33.43 | 33.90 | 14,491 | -0.02(-0.06%) |
Apr 16, 2010 | 34.16 | 34.16 | 33.18 | 33.92 | 21,419 | -0.36(-1.06%) |
Apr 15, 2010 | 33.87 | 34.29 | 33.50 | 34.29 | 10,866 | +0.61(+1.81%) |
Apr 14, 2010 | 33.25 | 33.70 | 32.65 | 33.68 | 15,540 | +0.70(+2.14%) |
Apr 13, 2010 | 32.73 | 33.05 | 32.67 | 32.97 | 12,397 | +0.20(+0.60%) |
Apr 12, 2010 | 33.19 | 33.28 | 32.59 | 32.78 | 34,853 | -0.44(-1.33%) |
Apr 09, 2010 | 33.58 | 33.74 | 33.09 | 33.22 | 17,905 | -0.12(-0.35%) |
Apr 08, 2010 | 33.87 | 33.94 | 33.03 | 33.34 | 30,457 | -0.62(-1.84%) |
Apr 07, 2010 | 33.89 | 34.05 | 33.60 | 33.96 | 15,856 | -0.08(-0.23%) |
Apr 06, 2010 | 33.58 | 34.05 | 33.56 | 34.04 | 11,446 | +0.33(+0.99%) |
Apr 05, 2010 | 33.15 | 33.71 | 33.06 | 33.71 | 7,315 | +0.57(+1.73%) |
Apr 01, 2010 | 33.29 | 33.13 | 33.13 | 33.13 | 38,569 | +0.10(+0.31%) |
Mar 31, 2010 | 33.76 | 34.11 | 33.03 | 33.03 | 58,931 | -0.95(-2.80%) |
Mar 30, 2010 | 33.59 | 34.10 | 33.37 | 33.98 | 47,987 | +0.45(+1.34%) |
Mar 29, 2010 | 33.24 | 33.74 | 32.99 | 33.53 | 27,045 | +0.47(+1.43%) |
Mar 26, 2010 | 33.51 | 33.64 | 32.97 | 33.06 | 30,376 | -0.37(-1.11%) |
Mar 25, 2010 | 34.02 | 34.41 | 33.32 | 33.43 | 42,375 | -0.26(-0.78%) |
Mar 24, 2010 | 33.77 | 34.03 | 33.52 | 33.69 | 21,663 | -0.42(-1.23%) |
Mar 23, 2010 | 33.87 | 34.16 | 33.73 | 34.11 | 35,267 | +0.31(+0.92%) |
Mar 22, 2010 | 32.94 | 33.87 | 32.94 | 33.80 | 37,273 | +0.51(+1.53%) |
Mar 19, 2010 | 33.56 | 33.67 | 32.53 | 33.29 | 49,050 | -0.08(-0.24%) |
Mar 18, 2010 | 33.32 | 33.66 | 32.68 | 33.37 | 32,194 | -0.08(-0.24%) |
Mar 17, 2010 | 33.03 | 33.68 | 32.53 | 33.45 | 31,734 | +0.38(+1.16%) |
Mar 16, 2010 | 33.21 | 33.26 | 32.66 | 33.07 | 86,934 | -0.17(-0.52%) |
Mar 15, 2010 | 33.19 | 33.36 | 32.91 | 33.24 | 41,522 | -0.36(-1.08%) |
Mar 12, 2010 | 34.12 | 34.47 | 33.24 | 33.60 | 50,497 | -0.39(-1.15%) |
Mar 11, 2010 | 33.97 | 34.29 | 33.63 | 34.00 | 45,523 | -0.28(-0.83%) |
Mar 10, 2010 | 35.08 | 35.08 | 33.78 | 34.28 | 37,691 | -0.80(-2.28%) |
Mar 09, 2010 | 35.27 | 35.98 | 34.90 | 35.08 | 56,694 | -0.25(-0.70%) |
Mar 08, 2010 | 35.69 | 35.98 | 35.32 | 35.32 | 9,230 | -0.12(-0.33%) |
Mar 05, 2010 | 34.54 | 35.80 | 33.48 | 35.44 | 17,106 | +0.98(+2.84%) |
Mar 04, 2010 | 34.09 | 34.74 | 33.97 | 34.46 | 18,607 | +0.52(+1.54%) |
Mar 03, 2010 | 33.76 | 34.08 | 33.55 | 33.94 | 30,835 | +0.32(+0.95%) |
Mar 02, 2010 | 33.50 | 33.67 | 32.75 | 33.62 | 74,981 | +1.08(+3.32%) |
Mar 01, 2010 | 31.88 | 33.73 | 31.88 | 32.54 | 50,617 | +0.97(+3.08%) |
Feb 26, 2010 | 31.05 | 31.62 | 30.86 | 31.57 | 47,335 | +0.49(+1.59%) |
Feb 25, 2010 | 30.66 | 31.16 | 30.17 | 31.07 | 96,533 | -0.12(-0.40%) |
Feb 24, 2010 | 31.07 | 31.86 | 31.05 | 31.20 | 19,457 | +0.18(+0.58%) |
Feb 23, 2010 | 31.43 | 31.60 | 30.94 | 31.02 | 29,167 | -0.37(-1.18%) |
Feb 22, 2010 | 31.30 | 31.66 | 31.05 | 31.39 | 32,277 | +0.09(+0.28%) |
Feb 19, 2010 | 31.24 | 31.44 | 30.82 | 31.30 | 19,401 | +0.07(+0.21%) |
Feb 18, 2010 | 30.72 | 31.23 | 30.72 | 31.23 | 8,883 | +0.42(+1.37%) |
Feb 17, 2010 | 30.80 | 31.13 | 30.62 | 30.81 | 12,818 | +0.20(+0.64%) |
Feb 16, 2010 | 30.62 | 30.87 | 30.14 | 30.62 | 16,347 | +0.30(+0.98%) |
Feb 12, 2010 | 30.83 | 30.32 | 30.32 | 30.32 | 87,801 | -0.73(-2.36%) |
Feb 11, 2010 | 30.18 | 31.25 | 30.18 | 31.05 | 43,038 | +1.76(+5.99%) |
Feb 10, 2010 | 29.28 | 29.58 | 28.54 | 29.30 | 25,345 | -0.19(-0.64%) |
Feb 09, 2010 | 29.25 | 29.72 | 28.70 | 29.48 | 28,362 | +0.66(+2.29%) |
Feb 08, 2010 | 29.51 | 29.59 | 28.64 | 28.82 | 31,990 | -0.85(-2.86%) |
Feb 05, 2010 | 29.22 | 29.72 | 28.91 | 29.67 | 15,335 | +0.46(+1.56%) |
Feb 04, 2010 | 28.77 | 29.54 | 28.66 | 29.22 | 45,435 | -1.27(-4.16%) |
Feb 03, 2010 | 30.35 | 31.08 | 29.97 | 30.49 | 16,402 | +0.09(+0.29%) |
Feb 02, 2010 | 30.51 | 30.85 | 30.38 | 30.40 | 28,155 | -0.32(-1.04%) |