Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.85 | 36.85 | 36.21 | 36.21 | 3,898 | -0.52(-1.42%) |
Apr 29, 2010 | 36.63 | 36.75 | 36.08 | 36.73 | 8,188 | +0.73(+2.03%) |
Apr 28, 2010 | 36.77 | 36.77 | 36.00 | 36.00 | 58,506 | -1.15(-3.10%) |
Apr 27, 2010 | 37.20 | 37.40 | 36.91 | 37.15 | 7,672 | +0.90(+2.48%) |
Apr 26, 2010 | 36.65 | 36.65 | 36.25 | 36.25 | 4,159 | +0.25(+0.69%) |
Apr 23, 2010 | 35.86 | 36.26 | 35.86 | 36.00 | 5,301 | +0.55(+1.55%) |
Apr 22, 2010 | 35.94 | 35.94 | 35.37 | 35.45 | 23,924 | -0.41(-1.14%) |
Apr 21, 2010 | 36.18 | 36.18 | 35.85 | 35.86 | 62,772 | -0.44(-1.21%) |
Apr 20, 2010 | 36.70 | 36.70 | 36.30 | 36.30 | 3,894 | +0.07(+0.19%) |
Apr 19, 2010 | 35.80 | 36.23 | 35.80 | 36.23 | 4,279 | +0.40(+1.12%) |
Apr 16, 2010 | 36.44 | 36.75 | 35.83 | 35.83 | 4,131 | -0.07(-0.19%) |
Apr 15, 2010 | 35.98 | 35.98 | 35.60 | 35.90 | 6,209 | +0.24(+0.67%) |
Apr 14, 2010 | 35.65 | 35.66 | 35.65 | 35.66 | 1,758 | -0.34(-0.94%) |
Apr 13, 2010 | 35.60 | 36.18 | 35.60 | 36.00 | 2,513 | +1.10(+3.15%) |
Apr 12, 2010 | 35.30 | 35.30 | 34.90 | 34.90 | 4,473 | -0.10(-0.29%) |
Apr 09, 2010 | 35.20 | 35.20 | 34.80 | 35.00 | 3,108 | -0.50(-1.41%) |
Apr 08, 2010 | 35.50 | 35.50 | 35.30 | 35.50 | 532 | -0.25(-0.70%) |
Apr 07, 2010 | 35.70 | 36.25 | 35.70 | 35.75 | 2,979 | +0.45(+1.27%) |
Apr 06, 2010 | 35.70 | 35.70 | 35.30 | 35.30 | 3,944 | +0.15(+0.43%) |
Apr 05, 2010 | 35.10 | 35.48 | 35.10 | 35.15 | 3,568 | +0.75(+2.18%) |
Apr 01, 2010 | 34.40 | 34.40 | 34.40 | 0 | +0.63(+1.87%) | |
Mar 31, 2010 | 33.84 | 33.84 | 33.23 | 33.77 | 4,958 | +0.57(+1.72%) |
Mar 30, 2010 | 33.30 | 33.30 | 33.20 | 33.20 | 3,103 | -0.85(-2.50%) |
Mar 29, 2010 | 34.05 | 34.25 | 34.05 | 34.05 | 10,275 | -0.20(-0.58%) |
Mar 26, 2010 | 33.86 | 34.50 | 33.86 | 34.25 | 1,965 | +0.05(+0.15%) |
Mar 25, 2010 | 34.50 | 34.55 | 34.01 | 34.20 | 4,396 | -0.13(-0.38%) |
Mar 24, 2010 | 34.20 | 34.35 | 33.90 | 34.33 | 5,992 | +0.33(+0.97%) |
Mar 23, 2010 | 34.16 | 34.24 | 33.93 | 34.00 | 2,383 | -0.70(-2.02%) |
Mar 22, 2010 | 34.30 | 34.70 | 34.30 | 34.70 | 5,749 | -0.29(-0.83%) |
Mar 19, 2010 | 35.00 | 35.00 | 34.60 | 34.99 | 5,489 | +1.73(+5.20%) |
Mar 18, 2010 | 33.65 | 33.65 | 33.26 | 33.26 | 2,912 | +0.20(+0.60%) |
Mar 17, 2010 | 33.40 | 33.40 | 33.05 | 33.06 | 2,344 | +0.04(+0.12%) |
Mar 16, 2010 | 33.50 | 33.89 | 33.01 | 33.02 | 7,092 | -1.28(-3.73%) |
Mar 15, 2010 | 33.86 | 34.30 | 33.86 | 34.30 | 8,723 | +0.71(+2.11%) |
Mar 12, 2010 | 33.16 | 33.59 | 33.15 | 33.59 | 16,417 | +0.65(+1.97%) |
Mar 11, 2010 | 32.51 | 33.00 | 32.51 | 32.94 | 7,299 | +0.73(+2.27%) |
Mar 10, 2010 | 32.20 | 32.32 | 32.01 | 32.21 | 7,783 | +0.76(+2.42%) |
Mar 09, 2010 | 31.50 | 31.95 | 31.45 | 31.45 | 36,821 | +1.01(+3.32%) |
Mar 08, 2010 | 30.00 | 30.44 | 30.00 | 30.44 | 67,982 | +1.24(+4.25%) |
Mar 05, 2010 | 29.10 | 29.40 | 29.00 | 29.20 | 2,494 | -0.10(-0.34%) |
Mar 04, 2010 | 29.25 | 29.50 | 29.25 | 29.30 | 5,807 | +0.05(+0.17%) |
Mar 03, 2010 | 29.21 | 29.50 | 29.21 | 29.25 | 5,715 | +0.28(+0.97%) |
Mar 02, 2010 | 28.95 | 29.45 | 28.95 | 28.97 | 10,605 | +0.57(+2.01%) |
Mar 01, 2010 | 28.35 | 28.49 | 28.31 | 28.40 | 19,657 | +0.90(+3.27%) |
Feb 26, 2010 | 27.50 | 27.75 | 27.30 | 27.50 | 6,594 | -0.35(-1.26%) |
Feb 25, 2010 | 27.90 | 27.90 | 27.71 | 27.85 | 63,740 | -0.54(-1.90%) |
Feb 24, 2010 | 28.55 | 28.85 | 28.37 | 28.39 | 10,231 | -0.41(-1.42%) |
Feb 23, 2010 | 29.15 | 29.45 | 28.80 | 28.80 | 7,295 | -0.65(-2.21%) |
Feb 22, 2010 | 29.50 | 29.75 | 29.40 | 29.45 | 22,027 | -0.55(-1.83%) |
Feb 19, 2010 | 29.80 | 30.14 | 29.80 | 30.00 | 11,782 | -0.45(-1.48%) |
Feb 18, 2010 | 30.45 | 30.50 | 30.40 | 30.45 | 27,631 | -0.15(-0.49%) |
Feb 17, 2010 | 30.75 | 31.05 | 30.60 | 30.60 | 11,926 | -0.10(-0.33%) |
Feb 16, 2010 | 29.65 | 30.70 | 29.65 | 30.70 | 6,716 | +0.45(+1.49%) |
Feb 12, 2010 | 30.25 | 30.25 | 30.25 | 0 | -0.35(-1.14%) | |
Feb 11, 2010 | 29.85 | 30.60 | 29.85 | 30.60 | 1,161 | +0.00(+0.00%) |
Feb 10, 2010 | 30.05 | 30.60 | 30.05 | 30.60 | 2,004 | +0.40(+1.32%) |
Feb 09, 2010 | 30.50 | 30.70 | 30.10 | 30.20 | 1,897 | +0.40(+1.34%) |
Feb 08, 2010 | 30.15 | 30.15 | 29.80 | 29.80 | 13,616 | +0.15(+0.51%) |
Feb 05, 2010 | 29.80 | 30.65 | 29.65 | 29.65 | 11,309 | -0.80(-2.63%) |
Feb 04, 2010 | 30.60 | 30.75 | 29.85 | 30.45 | 3,821 | +0.40(+1.33%) |
Feb 03, 2010 | 29.55 | 30.05 | 29.55 | 30.05 | 2,304 | +0.15(+0.50%) |
Feb 02, 2010 | 29.85 | 29.90 | 29.47 | 29.90 | 1,984 | +0.10(+0.34%) |