Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.34 | 27.59 | 26.24 | 26.25 | 862,320 | -0.99(-3.65%) |
Apr 29, 2010 | 26.39 | 27.49 | 26.36 | 27.24 | 1,717,666 | +0.93(+3.53%) |
Apr 28, 2010 | 27.36 | 27.89 | 26.21 | 26.31 | 2,424,924 | -0.36(-1.34%) |
Apr 27, 2010 | 27.32 | 27.36 | 26.47 | 26.67 | 449 | -0.23(-0.85%) |
Apr 26, 2010 | 27.44 | 27.67 | 26.89 | 26.90 | 403,904 | -0.50(-1.81%) |
Apr 23, 2010 | 26.88 | 27.49 | 26.77 | 27.40 | 845,335 | +0.51(+1.91%) |
Apr 22, 2010 | 25.85 | 26.92 | 25.83 | 26.88 | 769,861 | +0.77(+2.96%) |
Apr 21, 2010 | 25.85 | 26.17 | 25.74 | 26.11 | 833,410 | +0.35(+1.36%) |
Apr 20, 2010 | 26.20 | 26.21 | 25.72 | 25.76 | 836,557 | -0.44(-1.68%) |
Apr 19, 2010 | 26.04 | 26.33 | 25.60 | 26.20 | 574,689 | -0.07(-0.25%) |
Apr 16, 2010 | 26.24 | 26.56 | 26.12 | 26.26 | 727,746 | -0.17(-0.65%) |
Apr 15, 2010 | 26.53 | 26.73 | 26.33 | 26.43 | 671,349 | -0.21(-0.79%) |
Apr 14, 2010 | 25.89 | 26.87 | 25.89 | 26.65 | 774,806 | +0.80(+3.09%) |
Apr 13, 2010 | 25.67 | 25.87 | 25.46 | 25.85 | 458,883 | +0.15(+0.60%) |
Apr 12, 2010 | 25.85 | 25.92 | 25.40 | 25.69 | 650,685 | -0.08(-0.32%) |
Apr 09, 2010 | 25.95 | 26.12 | 25.73 | 25.77 | 966,823 | -0.19(-0.72%) |
Apr 08, 2010 | 25.87 | 26.08 | 25.74 | 25.96 | 486,940 | +0.08(+0.31%) |
Apr 07, 2010 | 26.05 | 26.15 | 25.76 | 25.88 | 585,297 | -0.27(-1.03%) |
Apr 06, 2010 | 25.88 | 26.17 | 25.72 | 26.15 | 986,260 | +0.73(+2.85%) |
Apr 05, 2010 | 25.54 | 25.92 | 25.34 | 25.42 | 659,321 | +0.06(+0.23%) |
Apr 01, 2010 | 24.70 | 25.37 | 25.37 | 25.37 | 728,064 | +0.81(+3.28%) |
Mar 31, 2010 | 24.98 | 25.02 | 24.54 | 24.56 | 319,584 | -0.41(-1.63%) |
Mar 30, 2010 | 24.83 | 25.07 | 24.55 | 24.97 | 346,404 | +0.08(+0.33%) |
Mar 29, 2010 | 25.21 | 25.21 | 24.72 | 24.89 | 334,224 | -0.15(-0.62%) |
Mar 26, 2010 | 24.84 | 25.25 | 24.84 | 25.04 | 316,869 | +0.23(+0.92%) |
Mar 25, 2010 | 25.07 | 25.31 | 24.81 | 24.81 | 304,028 | -0.07(-0.29%) |
Mar 24, 2010 | 25.31 | 25.31 | 24.74 | 24.89 | 492,388 | -0.43(-1.71%) |
Mar 23, 2010 | 24.94 | 25.38 | 24.76 | 25.32 | 487,532 | +0.42(+1.67%) |
Mar 22, 2010 | 24.56 | 25.06 | 24.40 | 24.90 | 460,026 | +0.18(+0.72%) |
Mar 19, 2010 | 24.95 | 24.95 | 24.57 | 24.72 | 802,692 | -0.12(-0.49%) |
Mar 18, 2010 | 25.27 | 25.30 | 24.77 | 24.85 | 526,065 | -0.46(-1.80%) |
Mar 17, 2010 | 25.05 | 25.33 | 25.03 | 25.30 | 897,410 | +0.30(+1.21%) |
Mar 16, 2010 | 25.22 | 25.22 | 24.75 | 25.00 | 960,893 | -0.20(-0.81%) |
Mar 15, 2010 | 24.99 | 25.22 | 24.97 | 25.20 | 368,431 | +0.36(+1.44%) |
Mar 12, 2010 | 25.11 | 25.45 | 24.59 | 24.85 | 691,025 | -0.14(-0.55%) |
Mar 11, 2010 | 24.62 | 25.20 | 24.54 | 24.98 | 645,210 | +0.26(+1.05%) |
Mar 10, 2010 | 24.26 | 24.77 | 24.19 | 24.72 | 599,935 | +0.50(+2.05%) |
Mar 09, 2010 | 24.03 | 24.41 | 23.98 | 24.23 | 531,405 | +0.21(+0.88%) |
Mar 08, 2010 | 24.06 | 24.17 | 23.96 | 24.02 | 324,888 | +0.00(+0.00%) |
Mar 05, 2010 | 23.98 | 24.12 | 23.88 | 24.02 | 944,014 | +0.19(+0.79%) |
Mar 04, 2010 | 24.03 | 24.10 | 23.78 | 23.83 | 578,553 | -0.20(-0.85%) |
Mar 03, 2010 | 24.17 | 24.19 | 23.80 | 24.03 | 652,385 | -0.02(-0.10%) |
Mar 02, 2010 | 24.10 | 24.26 | 23.81 | 24.06 | 1,070,374 | -0.07(-0.27%) |
Mar 01, 2010 | 23.49 | 24.15 | 23.42 | 24.12 | 1,597,786 | +0.77(+3.31%) |
Feb 26, 2010 | 23.09 | 23.42 | 22.97 | 23.35 | 685,281 | +0.19(+0.81%) |
Feb 25, 2010 | 23.47 | 23.75 | 22.52 | 23.16 | 1,484,013 | -0.06(-0.25%) |
Feb 24, 2010 | 23.23 | 23.46 | 23.09 | 23.22 | 1,450,070 | +0.11(+0.46%) |
Feb 23, 2010 | 23.18 | 23.40 | 22.92 | 23.11 | 816,873 | -0.11(-0.46%) |
Feb 22, 2010 | 23.05 | 23.27 | 22.87 | 23.22 | 607,432 | +0.17(+0.74%) |
Feb 19, 2010 | 23.01 | 23.11 | 22.76 | 23.05 | 1,118,322 | -0.08(-0.35%) |
Feb 18, 2010 | 23.26 | 23.32 | 22.92 | 23.13 | 546,070 | -0.20(-0.87%) |
Feb 17, 2010 | 22.86 | 23.41 | 22.86 | 23.33 | 728,154 | +0.49(+2.14%) |
Feb 16, 2010 | 22.72 | 22.84 | 22.37 | 22.84 | 474,702 | +0.24(+1.08%) |
Feb 12, 2010 | 21.82 | 22.60 | 22.60 | 22.60 | 902,746 | +0.56(+2.55%) |
Feb 11, 2010 | 21.80 | 22.10 | 21.69 | 22.04 | 678,050 | +0.11(+0.48%) |
Feb 10, 2010 | 21.79 | 22.06 | 21.79 | 21.93 | 952,677 | +0.02(+0.07%) |
Feb 09, 2010 | 21.67 | 21.99 | 21.43 | 21.91 | 880,299 | +0.51(+2.40%) |
Feb 08, 2010 | 21.38 | 21.47 | 21.18 | 21.40 | 843,682 | +0.06(+0.27%) |
Feb 05, 2010 | 21.22 | 21.42 | 20.93 | 21.34 | 732,470 | +0.13(+0.61%) |
Feb 04, 2010 | 21.65 | 21.86 | 21.20 | 21.21 | 1,342,628 | -0.61(-2.80%) |
Feb 03, 2010 | 21.81 | 21.91 | 21.67 | 21.82 | 814,305 | +0.02(+0.07%) |
Feb 02, 2010 | 21.40 | 22.32 | 21.37 | 21.81 | 1,234,648 | +0.55(+2.57%) |