Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.43 | 30.69 | 29.54 | 29.54 | 471,686 | -0.86(-2.84%) |
Apr 29, 2010 | 29.88 | 30.66 | 29.73 | 30.40 | 379,167 | +0.73(+2.46%) |
Apr 28, 2010 | 29.74 | 29.89 | 29.48 | 29.67 | 323,787 | +0.04(+0.15%) |
Apr 27, 2010 | 29.70 | 30.06 | 29.41 | 29.63 | 490,034 | -0.19(-0.63%) |
Apr 26, 2010 | 29.95 | 30.14 | 29.73 | 29.81 | 258,627 | -0.10(-0.33%) |
Apr 23, 2010 | 30.10 | 30.22 | 29.81 | 29.91 | 361,202 | -0.08(-0.27%) |
Apr 22, 2010 | 29.13 | 30.09 | 29.10 | 29.99 | 539,053 | +0.59(+2.00%) |
Apr 21, 2010 | 29.01 | 29.48 | 29.01 | 29.41 | 299,637 | +0.33(+1.13%) |
Apr 20, 2010 | 28.64 | 29.08 | 28.34 | 29.08 | 222,170 | +0.71(+2.51%) |
Apr 19, 2010 | 28.23 | 28.46 | 27.52 | 28.36 | 321,692 | +0.11(+0.38%) |
Apr 16, 2010 | 28.43 | 28.99 | 28.20 | 28.26 | 326,541 | -0.20(-0.69%) |
Apr 15, 2010 | 28.24 | 28.75 | 28.24 | 28.45 | 311,851 | -0.32(-1.11%) |
Apr 14, 2010 | 28.04 | 28.89 | 27.96 | 28.77 | 219,713 | +0.88(+3.16%) |
Apr 13, 2010 | 28.10 | 28.11 | 27.57 | 27.89 | 337,170 | -0.26(-0.92%) |
Apr 12, 2010 | 28.14 | 28.23 | 27.93 | 28.15 | 280,973 | +0.02(+0.06%) |
Apr 09, 2010 | 28.21 | 28.27 | 27.82 | 28.13 | 197,746 | -0.04(-0.16%) |
Apr 08, 2010 | 28.39 | 28.39 | 27.93 | 28.18 | 185,897 | -0.20(-0.72%) |
Apr 07, 2010 | 28.74 | 28.86 | 28.20 | 28.38 | 284,594 | -0.29(-1.02%) |
Apr 06, 2010 | 28.16 | 28.99 | 28.04 | 28.68 | 261,230 | +0.31(+1.10%) |
Apr 05, 2010 | 27.77 | 28.42 | 27.58 | 28.36 | 195,142 | +0.69(+2.51%) |
Apr 01, 2010 | 28.02 | 27.67 | 27.67 | 27.67 | 288,064 | -0.16(-0.58%) |
Mar 31, 2010 | 27.82 | 28.37 | 27.72 | 27.83 | 347,097 | -0.12(-0.45%) |
Mar 30, 2010 | 27.51 | 28.17 | 27.45 | 27.96 | 264,246 | +0.60(+2.18%) |
Mar 29, 2010 | 27.53 | 27.80 | 27.15 | 27.36 | 413,322 | -0.01(-0.03%) |
Mar 26, 2010 | 27.41 | 27.66 | 27.04 | 27.37 | 269,835 | +0.04(+0.16%) |
Mar 25, 2010 | 27.91 | 28.20 | 27.30 | 27.32 | 313,949 | -0.33(-1.19%) |
Mar 24, 2010 | 27.66 | 27.88 | 27.42 | 27.65 | 220,887 | -0.14(-0.51%) |
Mar 23, 2010 | 27.57 | 27.85 | 27.27 | 27.80 | 255,578 | +0.18(+0.64%) |
Mar 22, 2010 | 27.15 | 27.64 | 26.98 | 27.62 | 449,106 | +0.31(+1.14%) |
Mar 19, 2010 | 28.17 | 28.17 | 27.20 | 27.31 | 537,286 | -0.82(-2.91%) |
Mar 18, 2010 | 28.44 | 28.44 | 28.08 | 28.12 | 224,446 | -0.26(-0.91%) |
Mar 17, 2010 | 28.34 | 28.60 | 28.30 | 28.38 | 235,972 | +0.06(+0.22%) |
Mar 16, 2010 | 28.25 | 28.36 | 27.96 | 28.32 | 269,660 | +0.18(+0.63%) |
Mar 15, 2010 | 27.96 | 28.17 | 27.94 | 28.14 | 224,453 | -0.16(-0.57%) |
Mar 12, 2010 | 28.68 | 28.68 | 28.07 | 28.30 | 292,643 | -0.26(-0.90%) |
Mar 11, 2010 | 28.36 | 28.60 | 28.22 | 28.56 | 358,758 | -0.03(-0.09%) |
Mar 10, 2010 | 28.33 | 28.64 | 28.12 | 28.59 | 398,945 | +0.20(+0.69%) |
Mar 09, 2010 | 28.29 | 28.47 | 28.13 | 28.39 | 577,983 | +0.07(+0.25%) |
Mar 08, 2010 | 28.18 | 28.47 | 27.91 | 28.32 | 445,363 | +0.05(+0.19%) |
Mar 05, 2010 | 27.88 | 28.35 | 27.67 | 28.27 | 586,012 | +0.43(+1.53%) |
Mar 04, 2010 | 27.48 | 27.92 | 27.39 | 27.84 | 489,240 | +0.35(+1.26%) |
Mar 03, 2010 | 26.78 | 27.56 | 26.68 | 27.49 | 793,319 | +0.71(+2.65%) |
Mar 02, 2010 | 25.98 | 26.78 | 25.88 | 26.78 | 895,898 | +1.03(+4.01%) |
Mar 01, 2010 | 25.46 | 26.02 | 25.31 | 25.75 | 352,433 | +0.45(+1.79%) |
Feb 26, 2010 | 25.39 | 25.41 | 25.07 | 25.30 | 331,951 | -0.15(-0.59%) |
Feb 25, 2010 | 25.21 | 25.53 | 24.95 | 25.45 | 330,770 | -0.21(-0.83%) |
Feb 24, 2010 | 25.54 | 25.95 | 25.53 | 25.66 | 389,693 | +0.20(+0.77%) |
Feb 23, 2010 | 25.56 | 25.75 | 25.20 | 25.46 | 385,293 | -0.23(-0.90%) |
Feb 22, 2010 | 25.70 | 25.93 | 25.48 | 25.70 | 329,691 | -0.01(-0.03%) |
Feb 19, 2010 | 25.99 | 26.00 | 25.66 | 25.70 | 638,639 | -0.33(-1.26%) |
Feb 18, 2010 | 25.45 | 26.06 | 25.33 | 26.03 | 362,141 | +0.50(+1.95%) |
Feb 17, 2010 | 25.78 | 25.78 | 25.20 | 25.54 | 326,894 | -0.11(-0.42%) |
Feb 16, 2010 | 25.39 | 25.66 | 25.14 | 25.64 | 244,206 | +0.23(+0.91%) |
Feb 12, 2010 | 24.74 | 25.41 | 25.41 | 25.41 | 355,554 | +0.31(+1.24%) |
Feb 11, 2010 | 24.86 | 25.13 | 24.43 | 25.10 | 323,106 | +0.24(+0.96%) |
Feb 10, 2010 | 24.14 | 24.97 | 24.08 | 24.86 | 627,214 | +0.70(+2.90%) |
Feb 09, 2010 | 23.78 | 24.35 | 23.75 | 24.16 | 500,143 | +0.58(+2.45%) |
Feb 08, 2010 | 23.54 | 24.03 | 23.41 | 23.58 | 259,141 | -0.04(-0.15%) |
Feb 05, 2010 | 23.64 | 23.77 | 22.94 | 23.62 | 386,090 | -0.03(-0.11%) |
Feb 04, 2010 | 24.52 | 24.70 | 23.60 | 23.64 | 741,743 | -1.06(-4.28%) |
Feb 03, 2010 | 24.36 | 24.89 | 24.36 | 24.70 | 611,408 | +0.16(+0.65%) |
Feb 02, 2010 | 24.06 | 24.65 | 23.95 | 24.54 | 739,426 | +0.42(+1.73%) |