Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.66 | 31.97 | 30.14 | 30.20 | 690,808 | -1.35(-4.28%) |
Apr 29, 2010 | 31.18 | 31.72 | 30.85 | 31.55 | 298,987 | +0.75(+2.44%) |
Apr 28, 2010 | 32.61 | 32.65 | 30.18 | 30.80 | 777,789 | -1.43(-4.44%) |
Apr 27, 2010 | 29.82 | 33.49 | 29.82 | 32.23 | 300 | +4.51(+16.27%) |
Apr 26, 2010 | 28.03 | 28.54 | 27.65 | 27.72 | 235,084 | -0.26(-0.93%) |
Apr 23, 2010 | 28.10 | 28.21 | 27.71 | 27.98 | 257,956 | -0.01(-0.04%) |
Apr 22, 2010 | 27.37 | 28.26 | 27.36 | 27.99 | 295,327 | +0.32(+1.16%) |
Apr 21, 2010 | 27.05 | 27.75 | 26.97 | 27.67 | 304,522 | +0.56(+2.07%) |
Apr 20, 2010 | 27.16 | 27.32 | 26.80 | 27.11 | 250,429 | +0.21(+0.78%) |
Apr 19, 2010 | 27.32 | 27.85 | 26.85 | 26.90 | 278,543 | -0.71(-2.57%) |
Apr 16, 2010 | 27.66 | 27.75 | 27.13 | 27.61 | 1,040,889 | -0.01(-0.04%) |
Apr 15, 2010 | 27.70 | 28.05 | 27.22 | 27.62 | 290,844 | -0.07(-0.25%) |
Apr 14, 2010 | 26.63 | 27.72 | 26.57 | 27.69 | 369,468 | +1.25(+4.73%) |
Apr 13, 2010 | 25.95 | 26.56 | 25.84 | 26.44 | 295,750 | +0.41(+1.58%) |
Apr 12, 2010 | 26.08 | 26.24 | 25.80 | 26.03 | 272,074 | -0.05(-0.19%) |
Apr 09, 2010 | 26.07 | 26.23 | 25.86 | 26.08 | 202,829 | +0.05(+0.19%) |
Apr 08, 2010 | 25.64 | 26.34 | 25.08 | 26.03 | 203,177 | +0.22(+0.85%) |
Apr 07, 2010 | 26.14 | 26.33 | 25.67 | 25.81 | 154,003 | -0.36(-1.38%) |
Apr 06, 2010 | 25.68 | 26.25 | 25.68 | 26.17 | 299,894 | +0.33(+1.28%) |
Apr 05, 2010 | 25.67 | 26.37 | 25.48 | 25.84 | 247,337 | +0.08(+0.31%) |
Apr 01, 2010 | 25.63 | 25.76 | 25.76 | 25.76 | 761,200 | +0.23(+0.90%) |
Mar 31, 2010 | 25.63 | 26.17 | 25.26 | 25.53 | 238,491 | -0.13(-0.51%) |
Mar 30, 2010 | 25.71 | 26.10 | 25.47 | 25.66 | 239,450 | -0.10(-0.39%) |
Mar 29, 2010 | 26.35 | 26.55 | 25.62 | 25.76 | 258,715 | -0.50(-1.90%) |
Mar 26, 2010 | 26.37 | 26.82 | 26.06 | 26.26 | 339,681 | +0.11(+0.42%) |
Mar 25, 2010 | 26.60 | 26.96 | 26.07 | 26.15 | 929,153 | -0.46(-1.73%) |
Mar 24, 2010 | 26.36 | 26.64 | 25.97 | 26.61 | 318,665 | +0.09(+0.34%) |
Mar 23, 2010 | 25.90 | 26.82 | 25.83 | 26.52 | 302,825 | +0.67(+2.59%) |
Mar 22, 2010 | 25.47 | 25.95 | 25.44 | 25.85 | 476,204 | +0.29(+1.13%) |
Mar 19, 2010 | 26.36 | 26.73 | 25.43 | 25.56 | 414,150 | -0.83(-3.15%) |
Mar 18, 2010 | 25.69 | 26.85 | 25.63 | 26.39 | 565,894 | +0.85(+3.33%) |
Mar 17, 2010 | 26.57 | 26.87 | 25.38 | 25.54 | 1,013,957 | -0.79(-3.00%) |
Mar 16, 2010 | 27.95 | 27.95 | 25.71 | 26.33 | 1,741,144 | -3.10(-10.53%) |
Mar 15, 2010 | 29.23 | 29.46 | 29.13 | 29.43 | 444,011 | +0.15(+0.51%) |
Mar 12, 2010 | 29.23 | 29.59 | 28.95 | 29.28 | 282,724 | +0.17(+0.58%) |
Mar 11, 2010 | 28.96 | 29.25 | 28.51 | 29.11 | 234,787 | +0.14(+0.48%) |
Mar 10, 2010 | 28.56 | 29.17 | 28.28 | 28.97 | 217,294 | +0.33(+1.15%) |
Mar 09, 2010 | 28.16 | 29.33 | 28.16 | 28.64 | 308,089 | +0.48(+1.70%) |
Mar 08, 2010 | 28.20 | 28.68 | 28.00 | 28.16 | 108,619 | -0.11(-0.39%) |
Mar 05, 2010 | 28.39 | 28.51 | 28.10 | 28.27 | 138,880 | +0.02(+0.07%) |
Mar 04, 2010 | 28.10 | 28.81 | 28.10 | 28.25 | 246,034 | +0.31(+1.11%) |
Mar 03, 2010 | 28.31 | 28.68 | 27.72 | 27.94 | 628,723 | -0.17(-0.60%) |
Mar 02, 2010 | 28.01 | 28.52 | 27.89 | 28.11 | 430,771 | +0.23(+0.82%) |
Mar 01, 2010 | 27.08 | 28.00 | 26.98 | 27.88 | 305,992 | +0.95(+3.53%) |
Feb 26, 2010 | 27.03 | 27.09 | 26.51 | 26.93 | 161,151 | +0.00(+0.00%) |
Feb 25, 2010 | 26.16 | 27.01 | 25.87 | 26.93 | 265,104 | +0.38(+1.43%) |
Feb 24, 2010 | 26.33 | 26.82 | 25.88 | 26.55 | 124,722 | +0.37(+1.41%) |
Feb 23, 2010 | 26.56 | 26.91 | 26.08 | 26.18 | 230,999 | -0.38(-1.43%) |
Feb 22, 2010 | 26.87 | 26.88 | 26.39 | 26.56 | 135,127 | -0.17(-0.64%) |
Feb 19, 2010 | 26.65 | 27.08 | 26.09 | 26.73 | 305,545 | +0.09(+0.34%) |
Feb 18, 2010 | 26.21 | 26.77 | 26.01 | 26.64 | 202,944 | +0.42(+1.60%) |
Feb 17, 2010 | 27.88 | 27.88 | 25.92 | 26.22 | 610,854 | -1.47(-5.31%) |
Feb 16, 2010 | 27.31 | 28.05 | 27.28 | 27.69 | 297,691 | +0.43(+1.58%) |
Feb 12, 2010 | 26.96 | 27.26 | 27.26 | 27.26 | 437,800 | +0.04(+0.15%) |
Feb 11, 2010 | 26.49 | 27.23 | 26.16 | 27.22 | 202,380 | +0.79(+2.99%) |
Feb 10, 2010 | 26.67 | 26.74 | 26.25 | 26.43 | 245,813 | -0.27(-1.01%) |
Feb 09, 2010 | 25.26 | 26.87 | 25.03 | 26.70 | 463,843 | +1.77(+7.10%) |
Feb 08, 2010 | 25.00 | 25.43 | 24.69 | 24.93 | 218,934 | -0.07(-0.28%) |
Feb 05, 2010 | 25.51 | 25.92 | 24.87 | 25.00 | 328,870 | -0.47(-1.85%) |
Feb 04, 2010 | 25.99 | 26.25 | 25.35 | 25.47 | 544,450 | -0.99(-3.74%) |
Feb 03, 2010 | 26.06 | 26.52 | 25.86 | 26.46 | 303,338 | +0.23(+0.88%) |
Feb 02, 2010 | 25.10 | 26.33 | 25.07 | 26.23 | 419,209 | +1.10(+4.38%) |