Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.94 | 29.12 | 27.93 | 27.94 | 1,403,107 | -0.97(-3.34%) |
Apr 29, 2010 | 28.82 | 29.04 | 28.48 | 28.91 | 1,311,282 | +0.30(+1.03%) |
Apr 28, 2010 | 28.76 | 29.51 | 28.37 | 28.61 | 2,143,835 | -0.05(-0.17%) |
Apr 27, 2010 | 31.42 | 31.42 | 28.50 | 28.66 | 4,859,156 | -3.07(-9.68%) |
Apr 26, 2010 | 31.02 | 32.15 | 30.91 | 31.73 | 1,875,423 | +0.71(+2.29%) |
Apr 23, 2010 | 30.70 | 31.19 | 30.38 | 31.02 | 1,471,280 | +0.32(+1.04%) |
Apr 22, 2010 | 29.97 | 30.88 | 29.68 | 30.70 | 1,738,859 | +0.40(+1.32%) |
Apr 21, 2010 | 30.98 | 31.18 | 30.07 | 30.30 | 12,252 | -0.73(-2.36%) |
Apr 20, 2010 | 30.56 | 31.33 | 30.56 | 31.04 | 4,915 | +0.60(+1.97%) |
Apr 19, 2010 | 30.38 | 30.98 | 30.06 | 30.44 | 1,442,533 | -0.14(-0.44%) |
Apr 16, 2010 | 30.69 | 31.12 | 30.04 | 30.58 | 2,485,984 | -0.01(-0.03%) |
Apr 15, 2010 | 31.28 | 31.40 | 30.53 | 30.58 | 2,145,748 | -0.69(-2.22%) |
Apr 14, 2010 | 31.72 | 31.84 | 30.38 | 31.28 | 2,087,849 | -0.33(-1.04%) |
Apr 13, 2010 | 31.02 | 31.61 | 30.91 | 31.60 | 1,420,742 | +0.49(+1.59%) |
Apr 12, 2010 | 30.93 | 31.17 | 30.69 | 31.11 | 1,727,714 | +0.29(+0.93%) |
Apr 09, 2010 | 30.21 | 30.89 | 30.15 | 30.82 | 1,337,918 | +0.76(+2.52%) |
Apr 08, 2010 | 29.82 | 30.38 | 29.58 | 30.06 | 2,318,246 | +0.14(+0.45%) |
Apr 07, 2010 | 29.83 | 30.19 | 29.61 | 29.93 | 1,687,478 | +0.10(+0.35%) |
Apr 06, 2010 | 29.78 | 29.95 | 29.61 | 29.83 | 1,864,288 | +0.28(+0.94%) |
Apr 05, 2010 | 29.09 | 29.74 | 29.08 | 29.55 | 877,277 | +0.65(+2.26%) |
Apr 01, 2010 | 28.80 | 28.89 | 28.89 | 28.89 | 661,613 | +0.27(+0.95%) |
Mar 31, 2010 | 29.23 | 29.40 | 28.60 | 28.62 | 1,044,868 | -0.62(-2.13%) |
Mar 30, 2010 | 29.10 | 29.60 | 29.10 | 29.24 | 2,387,369 | +0.34(+1.19%) |
Mar 29, 2010 | 28.76 | 29.08 | 28.67 | 28.90 | 763,204 | +0.22(+0.75%) |
Mar 26, 2010 | 28.82 | 29.20 | 28.48 | 28.68 | 679,431 | +0.02(+0.08%) |
Mar 25, 2010 | 28.91 | 29.35 | 28.63 | 28.66 | 1,396,691 | +0.12(+0.42%) |
Mar 24, 2010 | 28.45 | 28.80 | 28.21 | 28.54 | 981,330 | -0.04(-0.14%) |
Mar 23, 2010 | 27.85 | 28.84 | 27.77 | 28.58 | 1,417,276 | +0.81(+2.93%) |
Mar 22, 2010 | 27.36 | 27.95 | 27.09 | 27.77 | 867,744 | +0.20(+0.72%) |
Mar 19, 2010 | 28.02 | 28.09 | 27.40 | 27.57 | 1,208,026 | -0.29(-1.03%) |
Mar 18, 2010 | 27.90 | 28.24 | 27.53 | 27.85 | 955,447 | -0.41(-1.44%) |
Mar 17, 2010 | 28.00 | 28.56 | 27.93 | 28.26 | 829,586 | +0.41(+1.49%) |
Mar 16, 2010 | 27.81 | 27.93 | 27.46 | 27.85 | 727,372 | +0.25(+0.90%) |
Mar 15, 2010 | 27.54 | 27.64 | 27.32 | 27.60 | 808,302 | -0.11(-0.40%) |
Mar 12, 2010 | 27.47 | 27.97 | 27.31 | 27.71 | 1,450,224 | +0.42(+1.55%) |
Mar 11, 2010 | 28.26 | 28.26 | 27.02 | 27.29 | 1,636,319 | -1.09(-3.82%) |
Mar 10, 2010 | 28.50 | 28.67 | 28.01 | 28.37 | 1,444,079 | -0.01(-0.03%) |
Mar 09, 2010 | 27.96 | 28.48 | 27.82 | 28.38 | 877,445 | +0.32(+1.14%) |
Mar 08, 2010 | 28.06 | 28.21 | 27.71 | 28.06 | 663,288 | -0.08(-0.28%) |
Mar 05, 2010 | 28.14 | 28.48 | 27.99 | 28.14 | 1,006,549 | +0.28(+1.00%) |
Mar 04, 2010 | 28.45 | 28.57 | 27.69 | 27.86 | 986,237 | -0.40(-1.41%) |
Mar 03, 2010 | 27.86 | 28.57 | 27.78 | 28.26 | 971,562 | +0.56(+2.02%) |
Mar 02, 2010 | 27.93 | 28.09 | 27.56 | 27.70 | 534,078 | -0.05(-0.17%) |
Mar 01, 2010 | 27.36 | 27.93 | 27.36 | 27.75 | 791,058 | +0.42(+1.55%) |
Feb 26, 2010 | 26.90 | 27.38 | 26.56 | 27.33 | 887,379 | +0.50(+1.87%) |
Feb 25, 2010 | 26.18 | 27.06 | 26.05 | 26.83 | 1,102,558 | +0.16(+0.60%) |
Feb 24, 2010 | 26.88 | 27.30 | 26.55 | 26.67 | 1,066,426 | -0.23(-0.86%) |
Feb 23, 2010 | 27.53 | 27.85 | 26.83 | 26.90 | 1,469,393 | -0.80(-2.88%) |
Feb 22, 2010 | 27.89 | 27.91 | 27.51 | 27.70 | 523,833 | -0.03(-0.12%) |
Feb 19, 2010 | 27.48 | 27.86 | 27.30 | 27.73 | 680,839 | +0.13(+0.46%) |
Feb 18, 2010 | 27.92 | 28.16 | 27.54 | 27.60 | 885,958 | -0.20(-0.72%) |
Feb 17, 2010 | 28.48 | 28.53 | 27.68 | 27.80 | 1,037,170 | +0.28(+1.01%) |
Feb 16, 2010 | 27.54 | 27.73 | 27.08 | 27.52 | 1,597,074 | +0.56(+2.07%) |
Feb 12, 2010 | 26.39 | 26.96 | 26.96 | 26.96 | 1,106,155 | +0.26(+0.99%) |
Feb 11, 2010 | 25.33 | 26.84 | 25.17 | 26.70 | 2,161,131 | +1.39(+5.49%) |
Feb 10, 2010 | 25.29 | 25.58 | 24.77 | 25.31 | 1,592,116 | -0.07(-0.28%) |
Feb 09, 2010 | 25.52 | 26.00 | 24.80 | 25.38 | 2,629,389 | +1.09(+4.50%) |
Feb 08, 2010 | 24.28 | 24.65 | 23.85 | 24.29 | 888,466 | +0.00(+0.00%) |
Feb 05, 2010 | 24.07 | 24.37 | 23.62 | 24.29 | 1,212,492 | +0.18(+0.73%) |
Feb 04, 2010 | 25.15 | 25.19 | 24.02 | 24.11 | 1,225,915 | -1.24(-4.91%) |
Feb 03, 2010 | 25.37 | 25.76 | 25.22 | 25.36 | 417,927 | -0.14(-0.53%) |
Feb 02, 2010 | 25.53 | 25.74 | 25.17 | 25.49 | 1,473,631 | +0.02(+0.06%) |