Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.05 | 30.05 | 28.39 | 28.42 | 237,314 | -1.54(-5.13%) |
Apr 29, 2010 | 29.36 | 29.96 | 29.06 | 29.96 | 165,040 | +0.64(+2.17%) |
Apr 28, 2010 | 29.45 | 29.77 | 29.03 | 29.33 | 189,251 | +0.01(+0.03%) |
Apr 27, 2010 | 30.70 | 31.14 | 29.27 | 29.32 | 317,114 | -1.66(-5.35%) |
Apr 26, 2010 | 31.24 | 31.70 | 30.89 | 30.97 | 274,908 | -0.18(-0.58%) |
Apr 23, 2010 | 30.90 | 31.30 | 30.56 | 31.15 | 421,512 | -0.03(-0.11%) |
Apr 22, 2010 | 29.62 | 31.36 | 29.53 | 31.19 | 465,711 | +1.58(+5.33%) |
Apr 21, 2010 | 30.90 | 31.32 | 29.02 | 29.61 | 570,147 | -0.70(-2.29%) |
Apr 20, 2010 | 29.04 | 31.23 | 28.79 | 30.30 | 1,228,225 | +3.17(+11.67%) |
Apr 19, 2010 | 27.23 | 27.65 | 26.13 | 27.14 | 346,994 | -0.31(-1.13%) |
Apr 16, 2010 | 28.18 | 28.37 | 26.57 | 27.45 | 339,626 | -0.75(-2.65%) |
Apr 15, 2010 | 28.03 | 28.62 | 27.93 | 28.19 | 208,510 | +0.04(+0.15%) |
Apr 14, 2010 | 28.07 | 28.27 | 27.69 | 28.15 | 165,848 | +0.15(+0.55%) |
Apr 13, 2010 | 26.30 | 28.01 | 26.30 | 28.00 | 475,810 | +1.66(+6.29%) |
Apr 12, 2010 | 25.94 | 26.79 | 25.88 | 26.34 | 355,829 | +0.29(+1.12%) |
Apr 09, 2010 | 25.81 | 26.17 | 25.81 | 26.05 | 120,167 | +0.23(+0.90%) |
Apr 08, 2010 | 25.34 | 25.89 | 25.04 | 25.82 | 89,313 | +0.25(+0.97%) |
Apr 07, 2010 | 25.10 | 25.88 | 25.10 | 25.57 | 172,800 | +0.18(+0.71%) |
Apr 06, 2010 | 25.88 | 26.18 | 25.33 | 25.39 | 252,187 | -0.70(-2.67%) |
Apr 05, 2010 | 25.69 | 26.17 | 25.33 | 26.08 | 250,828 | +0.57(+2.25%) |
Apr 01, 2010 | 25.00 | 25.51 | 25.51 | 25.51 | 143,669 | +0.65(+2.62%) |
Mar 31, 2010 | 25.34 | 25.51 | 24.78 | 24.85 | 187,195 | -0.64(-2.52%) |
Mar 30, 2010 | 25.91 | 26.07 | 25.33 | 25.50 | 171,804 | -0.43(-1.66%) |
Mar 29, 2010 | 25.88 | 26.39 | 25.75 | 25.93 | 132,676 | +0.05(+0.20%) |
Mar 26, 2010 | 26.54 | 26.71 | 25.76 | 25.88 | 142,326 | -0.47(-1.79%) |
Mar 25, 2010 | 26.82 | 27.54 | 26.32 | 26.35 | 203,340 | -0.27(-1.03%) |
Mar 24, 2010 | 26.81 | 27.09 | 26.38 | 26.62 | 338,536 | -0.40(-1.49%) |
Mar 23, 2010 | 26.21 | 27.12 | 25.95 | 27.03 | 212,122 | +0.90(+3.45%) |
Mar 22, 2010 | 25.47 | 26.25 | 25.35 | 26.12 | 196,636 | +0.34(+1.33%) |
Mar 19, 2010 | 25.95 | 25.96 | 25.22 | 25.78 | 244,473 | +0.00(+0.00%) |
Mar 18, 2010 | 25.65 | 26.02 | 25.30 | 25.78 | 164,950 | +0.07(+0.27%) |
Mar 17, 2010 | 24.75 | 26.08 | 24.59 | 25.71 | 282,864 | +0.94(+3.81%) |
Mar 16, 2010 | 25.27 | 25.29 | 24.64 | 24.77 | 232,337 | -0.50(-1.97%) |
Mar 15, 2010 | 25.07 | 25.32 | 24.85 | 25.27 | 124,418 | -0.03(-0.10%) |
Mar 12, 2010 | 24.93 | 25.30 | 24.53 | 25.29 | 192,993 | +0.40(+1.62%) |
Mar 11, 2010 | 24.69 | 25.06 | 24.42 | 24.89 | 227,098 | +0.06(+0.24%) |
Mar 10, 2010 | 24.12 | 25.21 | 24.12 | 24.83 | 258,805 | +0.59(+2.44%) |
Mar 09, 2010 | 22.81 | 24.25 | 22.81 | 24.24 | 262,628 | +1.36(+5.93%) |
Mar 08, 2010 | 22.73 | 23.14 | 22.72 | 22.88 | 130,950 | +0.06(+0.26%) |
Mar 05, 2010 | 22.37 | 23.01 | 22.37 | 22.82 | 137,665 | +0.52(+2.35%) |
Mar 04, 2010 | 21.94 | 22.35 | 21.68 | 22.30 | 80,347 | +0.43(+1.96%) |
Mar 03, 2010 | 21.44 | 22.20 | 21.30 | 21.87 | 123,786 | +0.54(+2.54%) |
Mar 02, 2010 | 21.21 | 21.49 | 20.86 | 21.33 | 216,715 | +0.22(+1.06%) |
Mar 01, 2010 | 20.91 | 21.47 | 20.82 | 21.10 | 222,582 | +0.26(+1.24%) |
Feb 26, 2010 | 21.28 | 21.28 | 20.71 | 20.85 | 233,925 | -0.39(-1.86%) |
Feb 25, 2010 | 20.87 | 21.34 | 20.37 | 21.24 | 456,624 | -0.02(-0.08%) |
Feb 24, 2010 | 21.49 | 21.60 | 21.19 | 21.26 | 476,104 | -0.26(-1.20%) |
Feb 23, 2010 | 21.80 | 21.87 | 20.48 | 21.52 | 603,033 | -0.95(-4.24%) |
Feb 22, 2010 | 22.39 | 22.74 | 22.30 | 22.47 | 166,830 | +0.21(+0.92%) |
Feb 19, 2010 | 22.32 | 22.35 | 21.95 | 22.26 | 175,824 | -0.17(-0.76%) |
Feb 18, 2010 | 22.16 | 22.49 | 22.16 | 22.43 | 48,665 | +0.28(+1.28%) |
Feb 17, 2010 | 22.01 | 22.73 | 21.70 | 22.15 | 129,866 | +0.24(+1.10%) |
Feb 16, 2010 | 21.44 | 21.91 | 21.03 | 21.91 | 125,317 | +0.61(+2.86%) |
Feb 12, 2010 | 20.87 | 21.30 | 21.30 | 21.30 | 91,818 | +0.12(+0.57%) |
Feb 11, 2010 | 20.60 | 21.19 | 20.44 | 21.18 | 84,023 | +0.48(+2.32%) |
Feb 10, 2010 | 20.52 | 20.94 | 20.07 | 20.70 | 123,159 | +0.01(+0.04%) |
Feb 09, 2010 | 20.49 | 20.98 | 20.44 | 20.69 | 94,621 | +0.62(+3.08%) |
Feb 08, 2010 | 19.86 | 20.41 | 19.86 | 20.07 | 128,508 | +0.12(+0.60%) |
Feb 05, 2010 | 20.05 | 20.13 | 19.72 | 19.95 | 240,382 | -0.10(-0.51%) |
Feb 04, 2010 | 20.79 | 20.79 | 19.88 | 20.06 | 322,962 | -0.89(-4.26%) |
Feb 03, 2010 | 21.22 | 21.46 | 20.81 | 20.95 | 287,180 | -0.31(-1.45%) |
Feb 02, 2010 | 21.70 | 21.80 | 21.04 | 21.26 | 220,213 | -0.49(-2.25%) |