Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.02 | 28.02 | 26.89 | 27.08 | 43,958 | -1.07(-3.81%) |
Apr 29, 2010 | 27.96 | 28.25 | 27.72 | 28.16 | 38,363 | +0.43(+1.56%) |
Apr 28, 2010 | 27.40 | 27.96 | 27.40 | 27.72 | 13,783 | +0.40(+1.48%) |
Apr 27, 2010 | 27.76 | 27.82 | 27.24 | 27.32 | 28,764 | -0.63(-2.26%) |
Apr 26, 2010 | 28.16 | 28.20 | 27.85 | 27.95 | 33,213 | -0.32(-1.13%) |
Apr 23, 2010 | 28.16 | 28.38 | 27.78 | 28.27 | 40,399 | +0.06(+0.20%) |
Apr 22, 2010 | 27.74 | 28.39 | 27.74 | 28.21 | 90,793 | +0.10(+0.37%) |
Apr 21, 2010 | 28.22 | 28.22 | 27.95 | 28.11 | 96,904 | +0.00(+0.00%) |
Apr 20, 2010 | 28.25 | 28.30 | 28.01 | 28.11 | 110,434 | -0.21(-0.73%) |
Apr 19, 2010 | 28.34 | 28.42 | 28.14 | 28.32 | 39,536 | -0.07(-0.23%) |
Apr 16, 2010 | 28.31 | 28.66 | 28.11 | 28.38 | 66,643 | +0.13(+0.47%) |
Apr 15, 2010 | 28.18 | 28.33 | 28.11 | 28.25 | 29,503 | +0.00(+0.00%) |
Apr 14, 2010 | 28.36 | 28.50 | 28.15 | 28.25 | 42,026 | +0.09(+0.33%) |
Apr 13, 2010 | 27.07 | 28.72 | 26.96 | 28.16 | 34,849 | +1.08(+4.00%) |
Apr 12, 2010 | 27.64 | 27.64 | 26.93 | 27.07 | 40,578 | -0.47(-1.71%) |
Apr 09, 2010 | 27.60 | 27.72 | 27.40 | 27.54 | 21,638 | +0.02(+0.07%) |
Apr 08, 2010 | 27.98 | 28.24 | 27.53 | 27.53 | 36,308 | -0.46(-1.65%) |
Apr 07, 2010 | 28.14 | 28.14 | 27.50 | 27.99 | 31,455 | -0.26(-0.93%) |
Apr 06, 2010 | 28.33 | 28.44 | 28.18 | 28.25 | 24,962 | -0.28(-0.99%) |
Apr 05, 2010 | 28.69 | 28.69 | 28.39 | 28.53 | 47,961 | +0.02(+0.07%) |
Apr 01, 2010 | 28.76 | 28.51 | 28.51 | 28.51 | 79,963 | -0.23(-0.79%) |
Mar 31, 2010 | 28.82 | 29.24 | 28.48 | 28.74 | 34,074 | -0.34(-1.17%) |
Mar 30, 2010 | 29.06 | 29.16 | 28.74 | 29.08 | 28,804 | +0.02(+0.06%) |
Mar 29, 2010 | 28.89 | 29.13 | 28.72 | 29.06 | 13,899 | +0.19(+0.65%) |
Mar 26, 2010 | 29.18 | 29.18 | 28.34 | 28.87 | 18,123 | -0.11(-0.39%) |
Mar 25, 2010 | 29.97 | 29.97 | 28.56 | 28.98 | 110,186 | -0.71(-2.38%) |
Mar 24, 2010 | 29.54 | 29.98 | 29.54 | 29.69 | 13,687 | -0.08(-0.25%) |
Mar 23, 2010 | 29.61 | 29.78 | 29.37 | 29.77 | 27,285 | +0.04(+0.13%) |
Mar 22, 2010 | 29.15 | 29.73 | 28.81 | 29.73 | 27,354 | +0.26(+0.89%) |
Mar 19, 2010 | 30.21 | 30.21 | 29.40 | 29.47 | 44,388 | -0.57(-1.88%) |
Mar 18, 2010 | 29.99 | 30.15 | 29.60 | 30.03 | 13,143 | -0.12(-0.41%) |
Mar 17, 2010 | 29.86 | 30.34 | 29.76 | 30.15 | 30,341 | +0.38(+1.26%) |
Mar 16, 2010 | 29.74 | 29.78 | 29.16 | 29.78 | 21,213 | +0.06(+0.19%) |
Mar 15, 2010 | 30.02 | 30.02 | 29.16 | 29.72 | 35,042 | -0.67(-2.20%) |
Mar 12, 2010 | 29.98 | 30.53 | 29.88 | 30.39 | 29,827 | +0.12(+0.40%) |
Mar 11, 2010 | 30.66 | 30.66 | 29.95 | 30.27 | 35,754 | -0.59(-1.92%) |
Mar 10, 2010 | 31.11 | 31.23 | 30.75 | 30.86 | 41,563 | -0.35(-1.12%) |
Mar 09, 2010 | 31.05 | 31.36 | 31.05 | 31.21 | 30,185 | +0.16(+0.52%) |
Mar 08, 2010 | 31.02 | 31.22 | 30.71 | 31.05 | 27,387 | -0.08(-0.24%) |
Mar 05, 2010 | 30.65 | 31.12 | 30.62 | 31.12 | 35,147 | +0.58(+1.91%) |
Mar 04, 2010 | 30.41 | 30.76 | 30.30 | 30.54 | 17,126 | +0.05(+0.15%) |
Mar 03, 2010 | 30.55 | 31.07 | 30.19 | 30.49 | 38,034 | +0.11(+0.37%) |
Mar 02, 2010 | 30.49 | 30.75 | 30.22 | 30.38 | 19,709 | +0.07(+0.22%) |
Mar 01, 2010 | 30.74 | 30.98 | 30.27 | 30.31 | 30,190 | -0.20(-0.65%) |
Feb 26, 2010 | 29.36 | 30.86 | 29.36 | 30.51 | 47,026 | +1.08(+3.68%) |
Feb 25, 2010 | 29.86 | 29.86 | 28.91 | 29.43 | 47,935 | -0.72(-2.40%) |
Feb 24, 2010 | 29.56 | 30.38 | 29.56 | 30.15 | 41,711 | +0.63(+2.14%) |
Feb 23, 2010 | 29.29 | 29.64 | 28.74 | 29.52 | 44,872 | +0.13(+0.45%) |
Feb 22, 2010 | 29.29 | 29.43 | 29.02 | 29.39 | 19,722 | +0.20(+0.68%) |
Feb 19, 2010 | 28.91 | 29.30 | 28.49 | 29.19 | 24,111 | +0.27(+0.94%) |
Feb 18, 2010 | 28.50 | 28.96 | 28.40 | 28.92 | 21,760 | +0.31(+1.09%) |
Feb 17, 2010 | 28.72 | 28.72 | 28.32 | 28.61 | 24,458 | +0.04(+0.13%) |
Feb 16, 2010 | 28.47 | 28.71 | 28.02 | 28.57 | 34,336 | -0.03(-0.10%) |
Feb 12, 2010 | 28.21 | 28.60 | 28.60 | 28.60 | 22,088 | +0.17(+0.60%) |
Feb 11, 2010 | 27.76 | 28.48 | 27.76 | 28.43 | 26,409 | +0.49(+1.75%) |
Feb 10, 2010 | 27.73 | 28.02 | 27.39 | 27.94 | 12,134 | +0.08(+0.30%) |
Feb 09, 2010 | 27.96 | 28.10 | 27.57 | 27.85 | 15,928 | +0.16(+0.58%) |
Feb 08, 2010 | 28.03 | 28.12 | 27.62 | 27.69 | 24,368 | -0.44(-1.57%) |
Feb 05, 2010 | 27.77 | 28.29 | 27.50 | 28.14 | 23,110 | +0.35(+1.25%) |
Feb 04, 2010 | 28.39 | 28.58 | 27.69 | 27.79 | 38,781 | -0.67(-2.35%) |
Feb 03, 2010 | 28.80 | 29.01 | 28.29 | 28.46 | 21,067 | -0.49(-1.69%) |
Feb 02, 2010 | 28.65 | 29.29 | 28.34 | 28.95 | 49,306 | +0.24(+0.82%) |