Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.08 | 42.35 | 42.00 | 42.00 | 1,412 | -0.45(-1.06%) |
Apr 29, 2010 | 41.90 | 42.45 | 41.90 | 42.45 | 3,318 | -0.07(-0.16%) |
Apr 28, 2010 | 42.15 | 42.52 | 42.15 | 42.52 | 1,412 | +0.52(+1.24%) |
Apr 27, 2010 | 42.80 | 42.91 | 41.61 | 42.00 | 3,844 | -0.85(-1.98%) |
Apr 26, 2010 | 43.10 | 43.40 | 42.85 | 42.85 | 7,743 | +0.06(+0.14%) |
Apr 23, 2010 | 42.79 | 42.79 | 42.41 | 42.79 | 8,316 | -1.06(-2.42%) |
Apr 22, 2010 | 43.40 | 43.85 | 43.14 | 43.85 | 3,554 | +0.25(+0.57%) |
Apr 21, 2010 | 43.34 | 43.65 | 43.34 | 43.60 | 1,700 | +0.20(+0.46%) |
Apr 20, 2010 | 43.01 | 43.40 | 42.91 | 43.40 | 2,951 | +1.20(+2.84%) |
Apr 19, 2010 | 42.40 | 42.40 | 42.00 | 42.20 | 2,666 | -0.65(-1.52%) |
Apr 16, 2010 | 43.50 | 43.50 | 42.85 | 42.85 | 5,100 | -1.40(-3.16%) |
Apr 15, 2010 | 44.06 | 44.39 | 44.06 | 44.25 | 7,150 | +0.16(+0.36%) |
Apr 14, 2010 | 43.50 | 44.10 | 43.50 | 44.09 | 9,588 | +0.17(+0.39%) |
Apr 13, 2010 | 43.87 | 43.92 | 43.48 | 43.92 | 5,023 | -0.33(-0.75%) |
Apr 12, 2010 | 44.57 | 44.57 | 44.20 | 44.25 | 4,104 | -0.33(-0.74%) |
Apr 09, 2010 | 43.97 | 44.70 | 43.97 | 44.58 | 3,865 | +0.70(+1.60%) |
Apr 08, 2010 | 43.50 | 43.88 | 43.30 | 43.88 | 3,192 | +0.30(+0.69%) |
Apr 07, 2010 | 44.35 | 44.35 | 43.58 | 43.58 | 6,584 | -0.77(-1.74%) |
Apr 06, 2010 | 43.85 | 44.35 | 43.85 | 44.35 | 1,751 | +0.60(+1.37%) |
Apr 05, 2010 | 43.44 | 43.89 | 43.07 | 43.75 | 3,326 | +0.37(+0.85%) |
Apr 01, 2010 | 43.38 | 43.38 | 43.38 | 0 | +0.39(+0.91%) | |
Mar 31, 2010 | 43.20 | 43.25 | 42.76 | 42.99 | 2,629 | -0.09(-0.21%) |
Mar 30, 2010 | 43.50 | 43.50 | 42.85 | 43.08 | 3,244 | -0.32(-0.74%) |
Mar 29, 2010 | 43.15 | 43.40 | 42.85 | 43.40 | 2,318 | +0.66(+1.54%) |
Mar 26, 2010 | 42.50 | 42.74 | 42.20 | 42.74 | 2,367 | -0.26(-0.60%) |
Mar 25, 2010 | 43.58 | 43.70 | 43.00 | 43.00 | 2,723 | +0.48(+1.13%) |
Mar 24, 2010 | 43.33 | 43.33 | 42.50 | 42.52 | 3,790 | -0.98(-2.25%) |
Mar 23, 2010 | 43.30 | 43.50 | 43.30 | 43.50 | 588 | +1.10(+2.59%) |
Mar 22, 2010 | 42.05 | 42.75 | 42.05 | 42.40 | 1,775 | +0.35(+0.83%) |
Mar 19, 2010 | 42.70 | 42.70 | 42.05 | 42.05 | 1,890 | -0.40(-0.94%) |
Mar 18, 2010 | 42.60 | 42.60 | 42.45 | 42.45 | 1,687 | +0.24(+0.57%) |
Mar 17, 2010 | 42.55 | 42.99 | 42.21 | 42.21 | 5,519 | +1.06(+2.58%) |
Mar 16, 2010 | 41.15 | 41.25 | 41.15 | 41.15 | 1,499 | -0.02(-0.05%) |
Mar 15, 2010 | 40.90 | 41.17 | 40.89 | 41.17 | 3,883 | -0.13(-0.31%) |
Mar 12, 2010 | 41.40 | 41.44 | 41.30 | 41.30 | 1,033 | -0.26(-0.63%) |
Mar 11, 2010 | 41.58 | 41.72 | 41.56 | 41.56 | 4,553 | -0.28(-0.67%) |
Mar 10, 2010 | 41.95 | 41.95 | 41.45 | 41.84 | 2,010 | +0.75(+1.83%) |
Mar 09, 2010 | 40.85 | 41.35 | 40.85 | 41.09 | 3,790 | -0.11(-0.27%) |
Mar 08, 2010 | 41.38 | 41.38 | 41.20 | 41.20 | 2,279 | +0.32(+0.78%) |
Mar 05, 2010 | 40.60 | 40.88 | 40.60 | 40.88 | 1,978 | +0.87(+2.17%) |
Mar 04, 2010 | 40.20 | 40.20 | 39.75 | 40.01 | 2,690 | -0.73(-1.79%) |
Mar 03, 2010 | 40.15 | 40.74 | 40.13 | 40.74 | 5,476 | +0.35(+0.87%) |
Mar 02, 2010 | 40.10 | 40.44 | 39.91 | 40.39 | 10,772 | +0.62(+1.56%) |
Mar 01, 2010 | 39.13 | 39.94 | 39.01 | 39.77 | 2,361 | +0.92(+2.37%) |
Feb 26, 2010 | 38.75 | 39.13 | 38.75 | 38.85 | 1,775 | +0.67(+1.75%) |
Feb 25, 2010 | 38.10 | 38.30 | 37.53 | 38.18 | 6,321 | -0.82(-2.10%) |
Feb 24, 2010 | 38.85 | 39.00 | 38.60 | 39.00 | 3,118 | -0.40(-1.02%) |
Feb 23, 2010 | 40.01 | 40.01 | 39.10 | 39.40 | 4,701 | -0.70(-1.75%) |
Feb 22, 2010 | 40.07 | 40.26 | 39.97 | 40.10 | 5,547 | +0.45(+1.13%) |
Feb 19, 2010 | 39.30 | 39.65 | 38.81 | 39.65 | 22,781 | +0.15(+0.38%) |
Feb 18, 2010 | 39.55 | 39.74 | 39.30 | 39.50 | 22,519 | +0.05(+0.13%) |
Feb 17, 2010 | 39.40 | 39.45 | 39.21 | 39.45 | 5,646 | -0.04(-0.10%) |
Feb 16, 2010 | 39.40 | 39.55 | 39.16 | 39.49 | 4,341 | +1.49(+3.92%) |
Feb 12, 2010 | 38.00 | 38.00 | 38.00 | 0 | -0.98(-2.51%) | |
Feb 11, 2010 | 37.80 | 38.99 | 37.80 | 38.98 | 1,344 | +2.28(+6.21%) |
Feb 10, 2010 | 36.30 | 36.70 | 36.01 | 36.70 | 8,122 | -0.57(-1.53%) |
Feb 09, 2010 | 37.05 | 37.72 | 36.90 | 37.27 | 4,778 | +0.77(+2.11%) |
Feb 08, 2010 | 37.00 | 37.00 | 36.50 | 36.50 | 2,944 | +0.60(+1.67%) |
Feb 05, 2010 | 35.75 | 36.10 | 34.91 | 35.90 | 25,395 | -0.46(-1.27%) |
Feb 04, 2010 | 38.15 | 38.15 | 36.36 | 36.36 | 5,005 | -2.04(-5.31%) |
Feb 03, 2010 | 38.47 | 38.51 | 38.25 | 38.40 | 10,028 | -0.49(-1.26%) |
Feb 02, 2010 | 38.25 | 39.15 | 38.25 | 38.89 | 8,602 | +1.14(+3.02%) |