Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.20 | 31.30 | 30.38 | 30.38 | 339,064 | -0.87(-2.78%) |
Apr 29, 2010 | 31.10 | 31.57 | 31.10 | 31.25 | 42,388 | -0.68(-2.13%) |
Apr 28, 2010 | 31.43 | 32.20 | 31.43 | 31.93 | 74,571 | +0.28(+0.88%) |
Apr 27, 2010 | 31.65 | 32.03 | 31.21 | 31.65 | 65,932 | -0.51(-1.59%) |
Apr 26, 2010 | 31.97 | 32.45 | 31.68 | 32.16 | 38,961 | +0.12(+0.37%) |
Apr 23, 2010 | 31.50 | 32.27 | 31.02 | 32.04 | 20,640 | +0.54(+1.71%) |
Apr 22, 2010 | 31.20 | 31.55 | 31.00 | 31.50 | 15,587 | -0.25(-0.79%) |
Apr 21, 2010 | 31.40 | 31.75 | 31.40 | 31.75 | 10,896 | +0.42(+1.34%) |
Apr 20, 2010 | 31.22 | 32.00 | 31.22 | 31.33 | 36,574 | -0.07(-0.22%) |
Apr 19, 2010 | 31.40 | 31.40 | 30.80 | 31.40 | 39,257 | +0.05(+0.16%) |
Apr 16, 2010 | 31.80 | 31.92 | 31.20 | 31.35 | 33,068 | -0.35(-1.10%) |
Apr 15, 2010 | 32.08 | 32.08 | 31.55 | 31.70 | 47,936 | -0.42(-1.31%) |
Apr 14, 2010 | 31.77 | 32.52 | 31.77 | 32.12 | 191,463 | +0.52(+1.65%) |
Apr 13, 2010 | 31.75 | 32.00 | 31.15 | 31.60 | 1,225,663 | -0.79(-2.44%) |
Apr 12, 2010 | 32.60 | 32.70 | 32.04 | 32.39 | 54,823 | -1.29(-3.83%) |
Apr 09, 2010 | 33.25 | 33.75 | 33.00 | 33.68 | 62,073 | +0.68(+2.06%) |
Apr 08, 2010 | 33.00 | 33.10 | 32.47 | 33.00 | 29,242 | -0.10(-0.30%) |
Apr 07, 2010 | 32.51 | 33.20 | 32.51 | 33.10 | 72,409 | +0.95(+2.95%) |
Apr 06, 2010 | 32.25 | 32.39 | 31.90 | 32.15 | 27,989 | +1.12(+3.61%) |
Apr 05, 2010 | 30.90 | 31.20 | 30.90 | 31.03 | 20,560 | +0.03(+0.10%) |
Apr 01, 2010 | 31.00 | 31.00 | 31.00 | 0 | +0.74(+2.45%) | |
Mar 31, 2010 | 30.30 | 30.50 | 30.21 | 30.26 | 23,024 | +0.10(+0.33%) |
Mar 30, 2010 | 30.78 | 30.78 | 30.00 | 30.16 | 19,254 | -0.39(-1.28%) |
Mar 29, 2010 | 30.15 | 30.75 | 30.15 | 30.55 | 18,000 | +0.55(+1.83%) |
Mar 26, 2010 | 29.30 | 30.00 | 28.80 | 30.00 | 14,208 | +0.06(+0.20%) |
Mar 25, 2010 | 29.70 | 30.40 | 29.65 | 29.94 | 21,903 | +0.32(+1.08%) |
Mar 24, 2010 | 30.10 | 30.10 | 29.34 | 29.62 | 26,533 | -0.93(-3.04%) |
Mar 23, 2010 | 30.25 | 30.70 | 30.25 | 30.55 | 14,977 | +0.10(+0.33%) |
Mar 22, 2010 | 30.25 | 30.80 | 30.06 | 30.45 | 38,916 | +0.17(+0.56%) |
Mar 19, 2010 | 31.10 | 31.20 | 30.16 | 30.28 | 14,094 | -1.12(-3.57%) |
Mar 18, 2010 | 31.15 | 31.50 | 31.15 | 31.40 | 14,754 | -0.05(-0.16%) |
Mar 17, 2010 | 31.70 | 31.70 | 31.25 | 31.45 | 16,047 | +0.45(+1.45%) |
Mar 16, 2010 | 30.90 | 31.00 | 30.70 | 31.00 | 166,790 | +0.15(+0.49%) |
Mar 15, 2010 | 30.65 | 30.89 | 30.65 | 30.85 | 13,592 | -0.15(-0.48%) |
Mar 12, 2010 | 31.44 | 31.44 | 31.00 | 31.00 | 15,145 | +0.10(+0.32%) |
Mar 11, 2010 | 31.15 | 31.15 | 30.65 | 30.90 | 65,520 | -0.10(-0.32%) |
Mar 10, 2010 | 31.05 | 31.45 | 30.70 | 31.00 | 26,240 | -0.09(-0.29%) |
Mar 09, 2010 | 31.00 | 31.30 | 31.00 | 31.09 | 11,720 | +0.29(+0.94%) |
Mar 08, 2010 | 31.10 | 31.25 | 30.80 | 30.80 | 16,983 | -0.16(-0.52%) |
Mar 05, 2010 | 30.55 | 31.10 | 30.55 | 30.96 | 135,289 | +0.86(+2.86%) |
Mar 04, 2010 | 29.95 | 30.25 | 29.95 | 30.10 | 14,229 | +0.10(+0.33%) |
Mar 03, 2010 | 29.55 | 30.20 | 29.55 | 30.00 | 25,173 | +0.19(+0.64%) |
Mar 02, 2010 | 29.30 | 29.90 | 29.15 | 29.81 | 28,485 | +0.76(+2.62%) |
Mar 01, 2010 | 28.65 | 29.05 | 28.65 | 29.05 | 23,541 | +0.75(+2.65%) |
Feb 26, 2010 | 27.70 | 28.40 | 27.67 | 28.30 | 32,287 | +0.57(+2.06%) |
Feb 25, 2010 | 27.30 | 27.95 | 27.05 | 27.73 | 61,805 | -1.00(-3.48%) |
Feb 24, 2010 | 28.55 | 29.00 | 28.55 | 28.73 | 24,255 | -0.37(-1.27%) |
Feb 23, 2010 | 29.60 | 29.82 | 28.90 | 29.10 | 18,193 | -0.74(-2.48%) |
Feb 22, 2010 | 29.71 | 29.85 | 29.70 | 29.84 | 24,959 | +1.08(+3.76%) |
Feb 19, 2010 | 28.21 | 29.00 | 28.21 | 28.76 | 35,614 | -1.34(-4.45%) |
Feb 18, 2010 | 29.35 | 30.15 | 29.35 | 30.10 | 37,597 | +0.07(+0.23%) |
Feb 17, 2010 | 30.30 | 30.40 | 29.90 | 30.03 | 44,782 | +0.62(+2.11%) |
Feb 16, 2010 | 29.05 | 29.60 | 29.05 | 29.41 | 40,425 | +0.59(+2.05%) |
Feb 12, 2010 | 28.82 | 28.82 | 28.82 | 0 | -0.53(-1.81%) | |
Feb 11, 2010 | 28.45 | 29.50 | 28.43 | 29.35 | 40,257 | +1.77(+6.42%) |
Feb 10, 2010 | 27.65 | 27.98 | 27.36 | 27.58 | 39,903 | -0.52(-1.85%) |
Feb 09, 2010 | 27.70 | 28.10 | 27.31 | 28.10 | 44,008 | +1.00(+3.69%) |
Feb 08, 2010 | 27.26 | 27.55 | 27.10 | 27.10 | 15,875 | -0.30(-1.09%) |
Feb 05, 2010 | 26.65 | 27.40 | 26.28 | 27.40 | 78,975 | +0.75(+2.81%) |
Feb 04, 2010 | 27.90 | 27.92 | 26.65 | 26.65 | 78,356 | -1.96(-6.85%) |
Feb 03, 2010 | 28.62 | 30.00 | 28.45 | 28.61 | 31,946 | +0.16(+0.56%) |
Feb 02, 2010 | 28.00 | 28.49 | 28.00 | 28.45 | 39,987 | +0.15(+0.53%) |