Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.35 | 28.75 | 27.88 | 27.95 | 2,288,959 | -0.35(-1.23%) |
Apr 29, 2010 | 27.82 | 28.35 | 27.77 | 28.29 | 3,367,876 | +0.96(+3.51%) |
Apr 28, 2010 | 27.64 | 27.68 | 26.90 | 27.33 | 4,142,647 | +0.69(+2.59%) |
Apr 27, 2010 | 27.87 | 27.92 | 26.55 | 26.64 | 7,227,749 | -2.64(-9.03%) |
Apr 26, 2010 | 29.60 | 29.78 | 29.19 | 29.29 | 2,457,472 | -0.18(-0.62%) |
Apr 23, 2010 | 28.95 | 29.47 | 28.92 | 29.47 | 1,799,493 | +0.70(+2.43%) |
Apr 22, 2010 | 28.25 | 28.77 | 28.07 | 28.77 | 2,584,666 | +0.03(+0.11%) |
Apr 21, 2010 | 28.52 | 28.78 | 28.44 | 28.74 | 10,838 | +0.18(+0.64%) |
Apr 20, 2010 | 28.28 | 28.76 | 28.24 | 28.56 | 918 | +0.94(+3.40%) |
Apr 19, 2010 | 27.45 | 27.85 | 27.21 | 27.62 | 2,290,244 | -0.07(-0.24%) |
Apr 16, 2010 | 28.18 | 28.34 | 27.40 | 27.69 | 2,409,757 | -0.17(-0.62%) |
Apr 15, 2010 | 27.57 | 27.92 | 27.43 | 27.86 | 2,115,654 | +0.09(+0.33%) |
Apr 14, 2010 | 27.57 | 27.77 | 27.45 | 27.77 | 1,230,650 | +0.34(+1.25%) |
Apr 13, 2010 | 27.65 | 27.68 | 27.30 | 27.43 | 1,610,959 | -0.11(-0.41%) |
Apr 12, 2010 | 27.60 | 27.72 | 27.46 | 27.54 | 2,404,167 | +0.09(+0.33%) |
Apr 09, 2010 | 26.73 | 27.51 | 26.73 | 27.45 | 2,284,633 | +1.19(+4.55%) |
Apr 08, 2010 | 26.10 | 26.29 | 25.95 | 26.25 | 1,858,607 | -0.03(-0.12%) |
Apr 07, 2010 | 26.52 | 26.57 | 26.06 | 26.28 | 1,361,167 | -0.42(-1.57%) |
Apr 06, 2010 | 26.63 | 26.76 | 26.48 | 26.70 | 1,995,822 | +0.17(+0.65%) |
Apr 05, 2010 | 26.73 | 26.79 | 26.42 | 26.53 | 1,699,284 | -0.18(-0.69%) |
Apr 01, 2010 | 26.59 | 26.71 | 26.71 | 26.71 | 1,544,991 | +0.41(+1.55%) |
Mar 31, 2010 | 26.49 | 26.52 | 26.21 | 26.30 | 2,257,238 | -0.06(-0.23%) |
Mar 30, 2010 | 26.54 | 26.69 | 26.25 | 26.36 | 1,455,773 | -0.19(-0.73%) |
Mar 29, 2010 | 26.37 | 26.82 | 26.37 | 26.56 | 3,002,304 | -0.25(-0.93%) |
Mar 26, 2010 | 26.85 | 27.01 | 26.46 | 26.81 | 2,530,260 | -0.18(-0.66%) |
Mar 25, 2010 | 27.53 | 27.60 | 26.98 | 26.99 | 1,600,255 | -0.27(-0.99%) |
Mar 24, 2010 | 27.02 | 27.41 | 26.99 | 27.26 | 2,626,232 | -0.05(-0.19%) |
Mar 23, 2010 | 27.01 | 27.35 | 26.85 | 27.31 | 4,250,120 | +0.80(+3.00%) |
Mar 22, 2010 | 26.74 | 26.85 | 26.27 | 26.51 | 5,841,708 | +1.49(+5.96%) |
Mar 19, 2010 | 25.06 | 25.17 | 24.82 | 25.02 | 2,367,402 | -0.02(-0.06%) |
Mar 18, 2010 | 25.19 | 25.27 | 24.93 | 25.04 | 1,906,204 | +0.13(+0.51%) |
Mar 17, 2010 | 24.91 | 25.07 | 24.82 | 24.91 | 2,494,631 | +0.39(+1.60%) |
Mar 16, 2010 | 24.26 | 24.53 | 24.05 | 24.52 | 1,664,231 | +0.35(+1.46%) |
Mar 15, 2010 | 24.07 | 24.19 | 24.00 | 24.16 | 1,663,943 | -0.51(-2.05%) |
Mar 12, 2010 | 24.82 | 25.01 | 24.47 | 24.67 | 2,521,399 | +0.44(+1.83%) |
Mar 11, 2010 | 24.18 | 24.43 | 24.03 | 24.22 | 2,188,742 | +0.16(+0.66%) |
Mar 10, 2010 | 24.23 | 24.23 | 23.86 | 24.07 | 1,836,699 | +0.19(+0.81%) |
Mar 09, 2010 | 23.81 | 24.04 | 23.65 | 23.87 | 1,839,387 | -0.18(-0.74%) |
Mar 08, 2010 | 24.50 | 24.53 | 23.96 | 24.05 | 2,173,337 | -0.54(-2.20%) |
Mar 05, 2010 | 24.48 | 24.68 | 24.41 | 24.59 | 1,630,753 | +0.36(+1.47%) |
Mar 04, 2010 | 24.20 | 24.41 | 24.07 | 24.23 | 1,412,718 | +0.24(+1.00%) |
Mar 03, 2010 | 23.74 | 24.18 | 23.70 | 24.00 | 2,315,984 | +0.32(+1.34%) |
Mar 02, 2010 | 23.39 | 23.86 | 23.34 | 23.68 | 2,864,432 | +0.47(+2.02%) |
Mar 01, 2010 | 22.70 | 23.23 | 22.69 | 23.21 | 1,576,406 | +0.44(+1.93%) |
Feb 26, 2010 | 22.64 | 22.94 | 22.43 | 22.77 | 1,223,195 | +0.08(+0.34%) |
Feb 25, 2010 | 22.37 | 22.73 | 22.29 | 22.69 | 1,876,599 | -0.21(-0.94%) |
Feb 24, 2010 | 22.63 | 23.06 | 22.51 | 22.91 | 1,204,650 | +0.38(+1.68%) |
Feb 23, 2010 | 22.66 | 22.96 | 22.42 | 22.53 | 1,041,766 | -0.27(-1.16%) |
Feb 22, 2010 | 22.74 | 22.95 | 22.56 | 22.80 | 1,447,092 | +0.28(+1.22%) |
Feb 19, 2010 | 22.44 | 22.68 | 22.38 | 22.52 | 1,508,977 | -0.30(-1.30%) |
Feb 18, 2010 | 22.50 | 22.92 | 22.40 | 22.82 | 1,272,151 | -0.08(-0.33%) |
Feb 17, 2010 | 22.80 | 22.96 | 22.67 | 22.89 | 1,902,654 | +0.55(+2.47%) |
Feb 16, 2010 | 22.23 | 22.58 | 22.12 | 22.34 | 2,732,314 | -0.11(-0.48%) |
Feb 12, 2010 | 21.91 | 22.45 | 22.45 | 22.45 | 1,102,417 | +0.14(+0.64%) |
Feb 11, 2010 | 22.27 | 22.38 | 21.88 | 22.31 | 1,805,848 | +0.13(+0.58%) |
Feb 10, 2010 | 22.21 | 22.40 | 22.03 | 22.18 | 1,761,240 | -0.38(-1.67%) |
Feb 09, 2010 | 22.52 | 22.71 | 22.11 | 22.56 | 1,980,460 | +0.35(+1.59%) |
Feb 08, 2010 | 22.13 | 22.59 | 21.85 | 22.20 | 2,432,645 | -0.48(-2.12%) |
Feb 05, 2010 | 22.67 | 22.85 | 21.95 | 22.68 | 1,939,185 | -0.37(-1.62%) |
Feb 04, 2010 | 23.65 | 23.79 | 23.03 | 23.06 | 2,851,225 | -1.20(-4.97%) |
Feb 03, 2010 | 23.92 | 24.47 | 23.89 | 24.26 | 3,063,443 | -0.05(-0.19%) |
Feb 02, 2010 | 24.32 | 24.41 | 23.84 | 24.31 | 4,128,437 | +0.65(+2.73%) |