Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.47 | 31.71 | 30.59 | 30.64 | 271,864 | -0.90(-2.85%) |
Apr 29, 2010 | 31.28 | 31.63 | 31.18 | 31.53 | 277,446 | +0.43(+1.39%) |
Apr 28, 2010 | 30.73 | 31.29 | 30.62 | 31.10 | 278,560 | +0.60(+1.95%) |
Apr 27, 2010 | 31.00 | 31.40 | 30.42 | 30.51 | 336,546 | -0.60(-1.94%) |
Apr 26, 2010 | 31.28 | 31.60 | 30.88 | 31.11 | 193,287 | -0.10(-0.33%) |
Apr 23, 2010 | 30.79 | 31.24 | 30.57 | 31.21 | 214,040 | +0.35(+1.15%) |
Apr 22, 2010 | 29.75 | 30.86 | 29.35 | 30.86 | 244,167 | +0.84(+2.79%) |
Apr 21, 2010 | 29.53 | 30.10 | 29.44 | 30.02 | 287,905 | +0.51(+1.73%) |
Apr 20, 2010 | 29.36 | 29.63 | 29.24 | 29.51 | 245,679 | +0.15(+0.50%) |
Apr 19, 2010 | 29.26 | 29.69 | 28.81 | 29.37 | 210,775 | -0.05(-0.18%) |
Apr 16, 2010 | 29.52 | 29.69 | 28.66 | 29.42 | 305,962 | -0.11(-0.38%) |
Apr 15, 2010 | 29.50 | 29.70 | 29.27 | 29.53 | 121,342 | -0.01(-0.03%) |
Apr 14, 2010 | 29.20 | 29.76 | 29.13 | 29.54 | 216,529 | +0.47(+1.63%) |
Apr 13, 2010 | 28.20 | 29.21 | 28.20 | 29.06 | 337,112 | +0.75(+2.65%) |
Apr 12, 2010 | 28.32 | 28.46 | 28.04 | 28.31 | 223,275 | -0.04(-0.15%) |
Apr 09, 2010 | 28.29 | 28.52 | 28.15 | 28.36 | 213,958 | +0.21(+0.74%) |
Apr 08, 2010 | 27.99 | 28.31 | 27.72 | 28.15 | 206,592 | +0.19(+0.68%) |
Apr 07, 2010 | 27.63 | 28.19 | 27.40 | 27.96 | 375,786 | +0.37(+1.35%) |
Apr 06, 2010 | 27.16 | 27.62 | 27.01 | 27.59 | 145,813 | +0.21(+0.76%) |
Apr 05, 2010 | 26.87 | 27.38 | 26.72 | 27.38 | 145,687 | +0.53(+1.96%) |
Apr 01, 2010 | 27.04 | 26.85 | 26.85 | 26.85 | 145,691 | +0.03(+0.13%) |
Mar 31, 2010 | 27.07 | 27.58 | 26.82 | 26.82 | 190,813 | -0.41(-1.52%) |
Mar 30, 2010 | 27.07 | 27.32 | 26.97 | 27.23 | 250,558 | +0.21(+0.77%) |
Mar 29, 2010 | 27.10 | 27.29 | 26.93 | 27.03 | 118,412 | -0.03(-0.13%) |
Mar 26, 2010 | 26.98 | 27.26 | 26.77 | 27.06 | 156,525 | +0.26(+0.97%) |
Mar 25, 2010 | 27.13 | 27.61 | 26.78 | 26.80 | 147,442 | -0.29(-1.05%) |
Mar 24, 2010 | 27.14 | 27.32 | 27.06 | 27.09 | 190,191 | -0.09(-0.32%) |
Mar 23, 2010 | 26.86 | 27.48 | 26.61 | 27.17 | 225,171 | +0.36(+1.35%) |
Mar 22, 2010 | 26.42 | 26.81 | 26.40 | 26.81 | 130,312 | +0.15(+0.55%) |
Mar 19, 2010 | 27.48 | 27.48 | 26.65 | 26.66 | 408,469 | -0.83(-3.01%) |
Mar 18, 2010 | 27.08 | 27.63 | 27.08 | 27.49 | 199,705 | +0.36(+1.34%) |
Mar 17, 2010 | 26.85 | 27.40 | 26.79 | 27.13 | 153,787 | +0.28(+1.03%) |
Mar 16, 2010 | 26.56 | 26.89 | 26.53 | 26.85 | 133,411 | +0.31(+1.17%) |
Mar 15, 2010 | 26.40 | 26.61 | 26.36 | 26.54 | 147,965 | -0.38(-1.41%) |
Mar 12, 2010 | 27.03 | 27.03 | 26.43 | 26.92 | 209,744 | -0.05(-0.19%) |
Mar 11, 2010 | 26.70 | 27.00 | 26.20 | 26.97 | 232,937 | +0.07(+0.26%) |
Mar 10, 2010 | 26.81 | 27.04 | 26.65 | 26.91 | 114,936 | +0.03(+0.10%) |
Mar 09, 2010 | 26.60 | 26.96 | 26.54 | 26.88 | 126,714 | +0.22(+0.81%) |
Mar 08, 2010 | 26.77 | 26.95 | 26.59 | 26.66 | 101,500 | -0.13(-0.48%) |
Mar 05, 2010 | 26.23 | 26.79 | 26.15 | 26.79 | 352,001 | +0.74(+2.85%) |
Mar 04, 2010 | 26.06 | 26.18 | 25.83 | 26.05 | 223,636 | +0.10(+0.40%) |
Mar 03, 2010 | 25.92 | 26.25 | 25.84 | 25.95 | 349,470 | +0.03(+0.10%) |
Mar 02, 2010 | 25.65 | 26.24 | 25.58 | 25.92 | 218,683 | +0.27(+1.04%) |
Mar 01, 2010 | 25.23 | 25.74 | 25.06 | 25.65 | 212,485 | +0.47(+1.89%) |
Feb 26, 2010 | 25.26 | 25.39 | 24.92 | 25.18 | 160,759 | -0.14(-0.55%) |
Feb 25, 2010 | 24.96 | 25.33 | 24.86 | 25.32 | 94,666 | -0.06(-0.24%) |
Feb 24, 2010 | 25.43 | 25.53 | 25.17 | 25.38 | 114,625 | -0.03(-0.14%) |
Feb 23, 2010 | 25.67 | 25.84 | 25.14 | 25.41 | 147,475 | -0.23(-0.91%) |
Feb 22, 2010 | 25.63 | 25.69 | 25.42 | 25.65 | 91,562 | +0.04(+0.17%) |
Feb 19, 2010 | 25.58 | 25.84 | 25.28 | 25.60 | 158,066 | -0.04(-0.17%) |
Feb 18, 2010 | 25.34 | 25.65 | 24.85 | 25.65 | 226,322 | +0.37(+1.47%) |
Feb 17, 2010 | 25.70 | 25.83 | 24.96 | 25.27 | 313,128 | +0.44(+1.77%) |
Feb 16, 2010 | 24.68 | 24.84 | 24.45 | 24.84 | 169,206 | +0.33(+1.33%) |
Feb 12, 2010 | 24.22 | 24.51 | 24.51 | 24.51 | 325,723 | +0.03(+0.11%) |
Feb 11, 2010 | 24.08 | 24.54 | 23.73 | 24.48 | 143,749 | +0.28(+1.17%) |
Feb 10, 2010 | 24.37 | 24.50 | 23.99 | 24.20 | 198,478 | -0.32(-1.30%) |
Feb 09, 2010 | 24.28 | 24.71 | 24.12 | 24.52 | 210,709 | +0.20(+0.81%) |
Feb 08, 2010 | 24.44 | 24.44 | 23.97 | 24.32 | 216,428 | -0.18(-0.74%) |
Feb 05, 2010 | 24.42 | 24.64 | 23.91 | 24.50 | 222,823 | +0.07(+0.28%) |
Feb 04, 2010 | 24.73 | 24.84 | 24.35 | 24.43 | 259,082 | -0.51(-2.04%) |
Feb 03, 2010 | 25.08 | 25.33 | 24.73 | 24.94 | 133,000 | -0.18(-0.72%) |
Feb 02, 2010 | 24.97 | 25.41 | 24.96 | 25.12 | 173,852 | +0.13(+0.52%) |