Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.01 | 27.26 | 25.92 | 25.93 | 872,866 | -0.98(-3.65%) |
Apr 29, 2010 | 26.07 | 27.15 | 26.04 | 26.91 | 1,738,674 | +0.92(+3.53%) |
Apr 28, 2010 | 27.03 | 27.56 | 25.89 | 25.99 | 2,454,582 | -0.35(-1.34%) |
Apr 27, 2010 | 26.99 | 27.03 | 26.15 | 26.35 | 454 | -0.23(-0.85%) |
Apr 26, 2010 | 27.11 | 27.34 | 26.57 | 26.57 | 408,844 | -0.49(-1.81%) |
Apr 23, 2010 | 26.56 | 27.16 | 26.45 | 27.06 | 855,674 | +0.51(+1.91%) |
Apr 22, 2010 | 25.54 | 26.59 | 25.52 | 26.56 | 779,277 | +0.76(+2.96%) |
Apr 21, 2010 | 25.54 | 25.86 | 25.43 | 25.79 | 843,603 | +0.35(+1.36%) |
Apr 20, 2010 | 25.88 | 25.90 | 25.41 | 25.45 | 846,789 | -0.43(-1.68%) |
Apr 19, 2010 | 25.73 | 26.01 | 25.29 | 25.88 | 581,718 | -0.06(-0.25%) |
Apr 16, 2010 | 25.92 | 26.24 | 25.81 | 25.95 | 736,647 | -0.17(-0.65%) |
Apr 15, 2010 | 26.21 | 26.40 | 26.01 | 26.12 | 679,560 | -0.21(-0.79%) |
Apr 14, 2010 | 25.58 | 26.55 | 25.58 | 26.32 | 784,282 | +0.79(+3.09%) |
Apr 13, 2010 | 25.36 | 25.56 | 25.15 | 25.54 | 464,495 | +0.15(+0.60%) |
Apr 12, 2010 | 25.54 | 25.61 | 25.09 | 25.38 | 658,643 | -0.08(-0.32%) |
Apr 09, 2010 | 25.63 | 25.81 | 25.42 | 25.46 | 978,648 | -0.19(-0.72%) |
Apr 08, 2010 | 25.56 | 25.77 | 25.43 | 25.65 | 492,895 | +0.08(+0.31%) |
Apr 07, 2010 | 25.74 | 25.83 | 25.45 | 25.57 | 592,455 | -0.27(-1.03%) |
Apr 06, 2010 | 25.57 | 25.86 | 25.41 | 25.83 | 998,323 | +0.72(+2.85%) |
Apr 05, 2010 | 25.23 | 25.61 | 25.04 | 25.12 | 667,385 | +0.06(+0.23%) |
Apr 01, 2010 | 24.40 | 25.06 | 25.06 | 25.06 | 736,969 | +0.80(+3.28%) |
Mar 31, 2010 | 24.67 | 24.72 | 24.25 | 24.26 | 323,493 | -0.40(-1.63%) |
Mar 30, 2010 | 24.53 | 24.77 | 24.26 | 24.67 | 350,641 | +0.08(+0.33%) |
Mar 29, 2010 | 24.91 | 24.91 | 24.43 | 24.59 | 338,312 | -0.15(-0.62%) |
Mar 26, 2010 | 24.54 | 24.95 | 24.54 | 24.74 | 320,745 | +0.23(+0.92%) |
Mar 25, 2010 | 24.76 | 25.00 | 24.51 | 24.51 | 307,746 | -0.07(-0.29%) |
Mar 24, 2010 | 25.00 | 25.00 | 24.44 | 24.59 | 498,410 | -0.43(-1.71%) |
Mar 23, 2010 | 24.63 | 25.07 | 24.46 | 25.01 | 493,494 | +0.41(+1.67%) |
Mar 22, 2010 | 24.26 | 24.76 | 24.10 | 24.60 | 465,652 | +0.18(+0.73%) |
Mar 19, 2010 | 24.65 | 24.65 | 24.27 | 24.43 | 812,510 | -0.12(-0.49%) |
Mar 18, 2010 | 24.96 | 25.00 | 24.47 | 24.55 | 532,499 | -0.45(-1.80%) |
Mar 17, 2010 | 24.75 | 25.03 | 24.72 | 25.00 | 908,385 | +0.30(+1.21%) |
Mar 16, 2010 | 24.92 | 24.92 | 24.45 | 24.70 | 972,645 | -0.20(-0.81%) |
Mar 15, 2010 | 24.69 | 24.92 | 24.67 | 24.90 | 372,938 | +0.35(+1.44%) |
Mar 12, 2010 | 24.81 | 25.14 | 24.29 | 24.55 | 699,477 | -0.14(-0.55%) |
Mar 11, 2010 | 24.32 | 24.89 | 24.25 | 24.68 | 653,101 | +0.26(+1.05%) |
Mar 10, 2010 | 23.97 | 24.47 | 23.90 | 24.43 | 607,273 | +0.49(+2.05%) |
Mar 09, 2010 | 23.74 | 24.11 | 23.69 | 23.93 | 537,904 | +0.21(+0.88%) |
Mar 08, 2010 | 23.77 | 23.88 | 23.67 | 23.73 | 328,861 | +0.00(+0.00%) |
Mar 05, 2010 | 23.69 | 23.83 | 23.59 | 23.73 | 955,560 | +0.19(+0.79%) |
Mar 04, 2010 | 23.74 | 23.81 | 23.49 | 23.54 | 585,629 | -0.20(-0.85%) |
Mar 03, 2010 | 23.88 | 23.89 | 23.52 | 23.74 | 660,364 | -0.02(-0.10%) |
Mar 02, 2010 | 23.81 | 23.97 | 23.52 | 23.77 | 1,083,465 | -0.06(-0.27%) |
Mar 01, 2010 | 23.20 | 23.85 | 23.14 | 23.83 | 1,617,327 | +0.76(+3.31%) |
Feb 26, 2010 | 22.81 | 23.14 | 22.69 | 23.07 | 693,663 | +0.19(+0.81%) |
Feb 25, 2010 | 23.19 | 23.47 | 22.24 | 22.88 | 1,502,163 | -0.06(-0.25%) |
Feb 24, 2010 | 22.94 | 23.18 | 22.81 | 22.94 | 1,467,805 | +0.10(+0.46%) |
Feb 23, 2010 | 22.90 | 23.12 | 22.65 | 22.83 | 826,864 | -0.10(-0.46%) |
Feb 22, 2010 | 22.77 | 22.98 | 22.59 | 22.94 | 614,861 | +0.17(+0.74%) |
Feb 19, 2010 | 22.74 | 22.83 | 22.49 | 22.77 | 1,132,000 | -0.08(-0.35%) |
Feb 18, 2010 | 22.98 | 23.04 | 22.65 | 22.85 | 552,749 | -0.20(-0.87%) |
Feb 17, 2010 | 22.58 | 23.13 | 22.58 | 23.05 | 737,060 | +0.48(+2.14%) |
Feb 16, 2010 | 22.45 | 22.57 | 22.10 | 22.57 | 480,508 | +0.24(+1.08%) |
Feb 12, 2010 | 21.56 | 22.32 | 22.32 | 22.32 | 913,787 | +0.56(+2.55%) |
Feb 11, 2010 | 21.54 | 21.83 | 21.43 | 21.77 | 686,343 | +0.10(+0.48%) |
Feb 10, 2010 | 21.53 | 21.80 | 21.53 | 21.66 | 964,328 | +0.02(+0.07%) |
Feb 09, 2010 | 21.41 | 21.72 | 21.17 | 21.65 | 891,065 | +0.51(+2.40%) |
Feb 08, 2010 | 21.13 | 21.21 | 20.92 | 21.14 | 854,001 | +0.06(+0.27%) |
Feb 05, 2010 | 20.96 | 21.16 | 20.67 | 21.09 | 741,428 | +0.13(+0.61%) |
Feb 04, 2010 | 21.39 | 21.60 | 20.94 | 20.96 | 1,359,049 | -0.60(-2.80%) |
Feb 03, 2010 | 21.54 | 21.65 | 21.41 | 21.56 | 824,265 | +0.02(+0.07%) |
Feb 02, 2010 | 21.14 | 22.05 | 21.11 | 21.54 | 1,249,748 | +0.54(+2.57%) |