Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.24 | 30.26 | 28.83 | 28.85 | 495,229 | -1.36(-4.50%) |
Apr 29, 2010 | 30.31 | 30.51 | 29.90 | 30.21 | 536,732 | +0.17(+0.57%) |
Apr 28, 2010 | 30.45 | 30.76 | 29.96 | 30.04 | 262,213 | -0.26(-0.86%) |
Apr 27, 2010 | 30.60 | 31.36 | 30.25 | 30.30 | 418,849 | -0.40(-1.32%) |
Apr 26, 2010 | 31.21 | 31.69 | 30.67 | 30.70 | 362,254 | -0.61(-1.95%) |
Apr 23, 2010 | 29.57 | 31.48 | 29.42 | 31.31 | 573,322 | +1.50(+5.04%) |
Apr 22, 2010 | 28.82 | 30.04 | 28.61 | 29.81 | 887,723 | +0.68(+2.32%) |
Apr 21, 2010 | 29.60 | 29.68 | 28.86 | 29.14 | 676,527 | -0.59(-1.97%) |
Apr 20, 2010 | 29.70 | 30.02 | 29.10 | 29.72 | 723,424 | +0.14(+0.46%) |
Apr 19, 2010 | 29.97 | 30.14 | 28.99 | 29.59 | 379,661 | -0.57(-1.88%) |
Apr 16, 2010 | 31.03 | 31.13 | 30.05 | 30.15 | 425,703 | -0.90(-2.90%) |
Apr 15, 2010 | 30.70 | 31.29 | 30.70 | 31.05 | 208,682 | +0.23(+0.76%) |
Apr 14, 2010 | 30.42 | 30.83 | 30.25 | 30.82 | 337,851 | +0.64(+2.12%) |
Apr 13, 2010 | 30.26 | 30.40 | 29.98 | 30.18 | 300,372 | -0.19(-0.62%) |
Apr 12, 2010 | 30.29 | 30.60 | 30.24 | 30.37 | 221,523 | +0.02(+0.06%) |
Apr 09, 2010 | 30.24 | 30.76 | 30.12 | 30.35 | 393,312 | +0.15(+0.51%) |
Apr 08, 2010 | 29.91 | 30.61 | 29.71 | 30.20 | 266,478 | +0.08(+0.27%) |
Apr 07, 2010 | 29.96 | 30.23 | 29.80 | 30.12 | 480,499 | -0.02(-0.06%) |
Apr 06, 2010 | 29.76 | 30.31 | 29.66 | 30.13 | 345,052 | +0.13(+0.42%) |
Apr 05, 2010 | 29.41 | 30.01 | 29.13 | 30.01 | 309,712 | +0.70(+2.40%) |
Apr 01, 2010 | 28.91 | 29.31 | 29.31 | 29.31 | 249,756 | +0.52(+1.81%) |
Mar 31, 2010 | 28.90 | 29.18 | 28.64 | 28.78 | 412,421 | -0.34(-1.17%) |
Mar 30, 2010 | 28.43 | 29.23 | 27.93 | 29.13 | 477,782 | +0.72(+2.53%) |
Mar 29, 2010 | 27.96 | 28.51 | 27.78 | 28.41 | 170,606 | +0.51(+1.84%) |
Mar 26, 2010 | 27.71 | 28.07 | 27.38 | 27.89 | 229,663 | +0.22(+0.78%) |
Mar 25, 2010 | 28.16 | 28.69 | 27.63 | 27.68 | 153,855 | -0.20(-0.71%) |
Mar 24, 2010 | 28.46 | 28.46 | 27.81 | 27.88 | 170,933 | -0.76(-2.64%) |
Mar 23, 2010 | 28.09 | 28.71 | 27.70 | 28.63 | 225,474 | +0.50(+1.76%) |
Mar 22, 2010 | 27.73 | 28.19 | 27.23 | 28.14 | 162,707 | +0.22(+0.77%) |
Mar 19, 2010 | 28.62 | 28.63 | 27.70 | 27.92 | 458,838 | -0.50(-1.77%) |
Mar 18, 2010 | 28.36 | 28.71 | 28.13 | 28.42 | 164,348 | +0.13(+0.45%) |
Mar 17, 2010 | 27.84 | 28.60 | 27.84 | 28.30 | 206,663 | +0.58(+2.08%) |
Mar 16, 2010 | 27.65 | 27.74 | 27.27 | 27.72 | 158,640 | +0.10(+0.36%) |
Mar 15, 2010 | 27.42 | 28.02 | 27.34 | 27.62 | 157,308 | -0.11(-0.39%) |
Mar 12, 2010 | 27.61 | 27.79 | 27.31 | 27.73 | 132,076 | +0.20(+0.72%) |
Mar 11, 2010 | 27.07 | 27.54 | 26.78 | 27.53 | 161,480 | +0.28(+1.02%) |
Mar 10, 2010 | 27.05 | 27.67 | 26.98 | 27.25 | 181,505 | +0.11(+0.40%) |
Mar 09, 2010 | 26.61 | 27.34 | 26.61 | 27.15 | 288,754 | +0.45(+1.69%) |
Mar 08, 2010 | 26.69 | 26.97 | 26.63 | 26.70 | 106,123 | -0.10(-0.37%) |
Mar 05, 2010 | 26.49 | 26.85 | 26.48 | 26.80 | 278,516 | +0.59(+2.27%) |
Mar 04, 2010 | 26.26 | 26.62 | 25.95 | 26.20 | 281,808 | -0.05(-0.17%) |
Mar 03, 2010 | 26.68 | 26.99 | 26.01 | 26.25 | 357,011 | -0.26(-0.99%) |
Mar 02, 2010 | 26.40 | 26.71 | 26.31 | 26.51 | 185,747 | +0.27(+1.03%) |
Mar 01, 2010 | 26.01 | 26.87 | 25.97 | 26.24 | 483,256 | +0.32(+1.25%) |
Feb 26, 2010 | 25.63 | 26.05 | 25.60 | 25.91 | 245,200 | +0.25(+0.98%) |
Feb 25, 2010 | 25.09 | 25.83 | 25.05 | 25.66 | 243,463 | +0.08(+0.32%) |
Feb 24, 2010 | 25.26 | 25.87 | 25.20 | 25.58 | 238,724 | +0.49(+1.94%) |
Feb 23, 2010 | 25.24 | 25.35 | 24.86 | 25.09 | 303,472 | -0.31(-1.21%) |
Feb 22, 2010 | 25.27 | 25.53 | 25.11 | 25.40 | 243,011 | +0.14(+0.53%) |
Feb 19, 2010 | 24.71 | 25.36 | 22.49 | 25.27 | 530,695 | +0.55(+2.22%) |
Feb 18, 2010 | 23.75 | 24.73 | 23.75 | 24.72 | 272,905 | +1.01(+4.25%) |
Feb 17, 2010 | 23.61 | 23.79 | 23.25 | 23.71 | 292,682 | +0.24(+1.04%) |
Feb 16, 2010 | 23.60 | 23.60 | 23.03 | 23.46 | 319,859 | +0.28(+1.20%) |
Feb 12, 2010 | 22.73 | 23.19 | 23.19 | 23.19 | 364,968 | +0.08(+0.35%) |
Feb 11, 2010 | 22.66 | 23.25 | 22.59 | 23.11 | 271,146 | +0.36(+1.58%) |
Feb 10, 2010 | 22.68 | 23.10 | 22.45 | 22.74 | 322,944 | -0.09(-0.39%) |
Feb 09, 2010 | 23.08 | 23.17 | 22.53 | 22.83 | 322,073 | +0.22(+0.99%) |
Feb 08, 2010 | 22.95 | 23.35 | 22.54 | 22.61 | 256,351 | -0.30(-1.29%) |
Feb 05, 2010 | 22.91 | 22.93 | 22.08 | 22.91 | 411,550 | -0.02(-0.08%) |
Feb 04, 2010 | 23.41 | 23.66 | 22.87 | 22.92 | 557,116 | -0.72(-3.04%) |
Feb 03, 2010 | 23.09 | 23.65 | 22.93 | 23.64 | 420,024 | +0.35(+1.50%) |
Feb 02, 2010 | 23.06 | 23.36 | 22.85 | 23.29 | 384,515 | +0.23(+1.01%) |