Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.68 | 34.87 | 33.37 | 33.45 | 272,231 | -1.36(-3.91%) |
Apr 29, 2010 | 34.63 | 34.87 | 33.81 | 34.81 | 196,909 | +0.12(+0.35%) |
Apr 28, 2010 | 36.47 | 36.92 | 34.23 | 34.69 | 343,641 | -1.65(-4.54%) |
Apr 27, 2010 | 36.54 | 37.25 | 36.09 | 36.34 | 242,909 | -0.24(-0.66%) |
Apr 26, 2010 | 36.30 | 37.06 | 36.13 | 36.58 | 235,466 | +0.21(+0.58%) |
Apr 23, 2010 | 36.03 | 36.48 | 35.87 | 36.37 | 99,323 | +0.36(+1.00%) |
Apr 22, 2010 | 34.88 | 36.23 | 34.51 | 36.01 | 162,138 | +0.88(+2.50%) |
Apr 21, 2010 | 34.48 | 35.25 | 34.30 | 35.13 | 77,614 | +0.59(+1.71%) |
Apr 20, 2010 | 33.69 | 34.56 | 33.64 | 34.54 | 172,474 | +0.90(+2.68%) |
Apr 19, 2010 | 34.15 | 34.30 | 33.27 | 33.64 | 213,978 | -0.75(-2.18%) |
Apr 16, 2010 | 34.75 | 34.75 | 34.00 | 34.39 | 91,739 | -0.36(-1.04%) |
Apr 15, 2010 | 34.63 | 34.83 | 34.23 | 34.75 | 247,093 | +0.08(+0.23%) |
Apr 14, 2010 | 34.00 | 34.77 | 33.98 | 34.67 | 106,667 | +0.86(+2.54%) |
Apr 13, 2010 | 33.49 | 33.84 | 33.25 | 33.81 | 66,891 | +0.14(+0.42%) |
Apr 12, 2010 | 33.59 | 33.67 | 33.25 | 33.67 | 49,571 | +0.11(+0.33%) |
Apr 09, 2010 | 33.68 | 33.70 | 32.96 | 33.56 | 58,599 | -0.03(-0.09%) |
Apr 08, 2010 | 33.47 | 33.78 | 33.10 | 33.59 | 57,458 | -0.07(-0.21%) |
Apr 07, 2010 | 33.76 | 33.76 | 33.37 | 33.66 | 82,672 | -0.24(-0.71%) |
Apr 06, 2010 | 33.68 | 34.02 | 33.44 | 33.90 | 76,169 | +0.13(+0.38%) |
Apr 05, 2010 | 32.52 | 33.77 | 32.43 | 33.77 | 77,709 | +1.18(+3.62%) |
Apr 01, 2010 | 33.04 | 32.59 | 32.59 | 32.59 | 54,900 | -0.36(-1.09%) |
Mar 31, 2010 | 33.11 | 33.55 | 32.77 | 32.95 | 88,821 | -0.38(-1.14%) |
Mar 30, 2010 | 33.10 | 33.62 | 32.85 | 33.33 | 87,102 | +0.18(+0.54%) |
Mar 29, 2010 | 32.92 | 33.20 | 32.68 | 33.15 | 112,058 | +0.40(+1.22%) |
Mar 26, 2010 | 33.47 | 33.71 | 32.49 | 32.75 | 104,973 | -0.70(-2.09%) |
Mar 25, 2010 | 34.24 | 34.43 | 33.41 | 33.45 | 66,095 | -0.47(-1.39%) |
Mar 24, 2010 | 34.63 | 34.63 | 33.85 | 33.92 | 69,765 | -0.76(-2.19%) |
Mar 23, 2010 | 34.11 | 34.80 | 34.11 | 34.68 | 86,137 | +0.33(+0.96%) |
Mar 22, 2010 | 34.02 | 34.48 | 33.94 | 34.35 | 75,595 | +0.04(+0.12%) |
Mar 19, 2010 | 34.24 | 34.32 | 33.50 | 34.31 | 223,109 | +0.28(+0.82%) |
Mar 18, 2010 | 34.61 | 34.61 | 33.97 | 34.03 | 174,635 | -0.52(-1.51%) |
Mar 17, 2010 | 34.18 | 34.94 | 34.18 | 34.55 | 107,766 | +0.33(+0.96%) |
Mar 16, 2010 | 34.32 | 34.32 | 34.00 | 34.22 | 113,685 | +0.11(+0.32%) |
Mar 15, 2010 | 33.98 | 34.22 | 33.76 | 34.11 | 317,503 | +0.18(+0.53%) |
Mar 12, 2010 | 33.24 | 34.66 | 32.72 | 33.93 | 572,030 | +1.65(+5.11%) |
Mar 11, 2010 | 32.57 | 32.57 | 32.00 | 32.28 | 95,769 | -0.53(-1.62%) |
Mar 10, 2010 | 32.56 | 33.07 | 32.46 | 32.81 | 199,396 | +0.15(+0.46%) |
Mar 09, 2010 | 32.09 | 32.76 | 31.60 | 32.66 | 122,705 | +0.41(+1.27%) |
Mar 08, 2010 | 32.34 | 32.47 | 32.10 | 32.25 | 63,524 | -0.18(-0.56%) |
Mar 05, 2010 | 31.64 | 32.62 | 31.64 | 32.43 | 196,647 | +0.87(+2.76%) |
Mar 04, 2010 | 31.53 | 31.64 | 31.28 | 31.56 | 45,889 | +0.19(+0.61%) |
Mar 03, 2010 | 31.74 | 31.98 | 31.37 | 31.37 | 127,378 | -0.22(-0.70%) |
Mar 02, 2010 | 31.40 | 31.64 | 31.38 | 31.59 | 96,999 | +0.20(+0.64%) |
Mar 01, 2010 | 30.99 | 31.81 | 30.99 | 31.39 | 110,972 | +0.47(+1.52%) |
Feb 26, 2010 | 31.17 | 31.42 | 30.91 | 30.92 | 61,334 | -0.32(-1.02%) |
Feb 25, 2010 | 30.59 | 31.31 | 30.42 | 31.24 | 95,850 | +0.17(+0.55%) |
Feb 24, 2010 | 30.74 | 31.15 | 30.40 | 31.07 | 116,985 | +0.77(+2.54%) |
Feb 23, 2010 | 30.26 | 30.33 | 29.78 | 30.30 | 210,329 | +0.05(+0.17%) |
Feb 22, 2010 | 30.47 | 30.93 | 30.20 | 30.25 | 272,527 | -0.04(-0.13%) |
Feb 19, 2010 | 30.01 | 30.39 | 29.90 | 30.29 | 226,303 | +0.29(+0.97%) |
Feb 18, 2010 | 29.85 | 30.08 | 29.72 | 30.00 | 81,508 | +0.16(+0.54%) |
Feb 17, 2010 | 29.20 | 30.00 | 28.99 | 29.84 | 174,340 | +0.82(+2.83%) |
Feb 16, 2010 | 28.74 | 29.19 | 28.74 | 29.02 | 135,326 | +0.35(+1.22%) |
Feb 12, 2010 | 27.50 | 28.67 | 28.67 | 28.67 | 268,000 | +0.98(+3.54%) |
Feb 11, 2010 | 27.95 | 28.15 | 27.40 | 27.69 | 440,726 | -0.49(-1.74%) |
Feb 10, 2010 | 26.85 | 28.41 | 26.81 | 28.18 | 1,221,532 | -0.66(-2.29%) |
Feb 09, 2010 | 28.96 | 29.08 | 28.25 | 28.84 | 277,662 | +0.30(+1.05%) |
Feb 08, 2010 | 28.33 | 29.08 | 28.08 | 28.54 | 171,320 | -0.14(-0.49%) |
Feb 05, 2010 | 28.60 | 28.70 | 27.76 | 28.68 | 245,722 | +0.23(+0.81%) |
Feb 04, 2010 | 29.56 | 29.56 | 28.41 | 28.45 | 185,055 | -1.24(-4.18%) |
Feb 03, 2010 | 29.83 | 30.33 | 29.68 | 29.69 | 163,736 | -0.31(-1.03%) |
Feb 02, 2010 | 30.01 | 30.39 | 29.72 | 30.00 | 127,520 | -0.08(-0.27%) |