Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.06 | 29.62 | 27.86 | 28.89 | 5,728,039 | -0.81(-2.73%) |
Apr 29, 2010 | 29.51 | 29.70 | 28.13 | 29.70 | 2,900,864 | +0.48(+1.65%) |
Apr 28, 2010 | 29.04 | 29.37 | 28.73 | 29.22 | 1,582,996 | +0.38(+1.32%) |
Apr 27, 2010 | 29.83 | 29.86 | 28.77 | 28.84 | 1,065,208 | -1.27(-4.20%) |
Apr 26, 2010 | 29.81 | 30.26 | 29.68 | 30.11 | 1,301,377 | +0.34(+1.14%) |
Apr 23, 2010 | 29.01 | 29.80 | 28.85 | 29.77 | 1,034,455 | +0.71(+2.44%) |
Apr 22, 2010 | 28.32 | 29.18 | 28.08 | 29.06 | 1,385,024 | +0.31(+1.07%) |
Apr 21, 2010 | 28.54 | 28.75 | 28.17 | 28.75 | 650,533 | +0.24(+0.84%) |
Apr 20, 2010 | 27.88 | 28.63 | 27.88 | 28.51 | 726,345 | +0.88(+3.18%) |
Apr 19, 2010 | 27.50 | 27.98 | 27.24 | 27.63 | 898,633 | -0.19(-0.68%) |
Apr 16, 2010 | 27.88 | 28.20 | 27.48 | 27.82 | 1,963,495 | -0.27(-0.96%) |
Apr 15, 2010 | 28.15 | 28.24 | 27.89 | 28.09 | 824,188 | -0.04(-0.14%) |
Apr 14, 2010 | 27.70 | 28.14 | 27.61 | 28.13 | 901,229 | +0.63(+2.29%) |
Apr 13, 2010 | 27.59 | 27.78 | 26.73 | 27.50 | 2,708,015 | -0.23(-0.83%) |
Apr 12, 2010 | 27.92 | 28.05 | 27.62 | 27.73 | 1,003,072 | -0.14(-0.49%) |
Apr 09, 2010 | 28.04 | 28.04 | 27.58 | 27.87 | 1,952,343 | -0.54(-1.91%) |
Apr 08, 2010 | 28.80 | 28.80 | 28.23 | 28.41 | 1,577,263 | -0.64(-2.20%) |
Apr 07, 2010 | 29.25 | 29.25 | 28.75 | 29.05 | 824,211 | -0.25(-0.86%) |
Apr 06, 2010 | 29.05 | 29.35 | 29.02 | 29.30 | 1,023,181 | +0.14(+0.47%) |
Apr 05, 2010 | 28.68 | 29.29 | 28.65 | 29.16 | 1,341,992 | +0.67(+2.37%) |
Apr 01, 2010 | 28.32 | 28.49 | 28.49 | 28.49 | 2,567,265 | +0.49(+1.73%) |
Mar 31, 2010 | 27.88 | 28.36 | 27.86 | 28.00 | 854,495 | +0.15(+0.55%) |
Mar 30, 2010 | 27.67 | 28.01 | 27.54 | 27.85 | 644,799 | +0.27(+0.99%) |
Mar 29, 2010 | 26.92 | 27.60 | 26.92 | 27.58 | 916,552 | +0.86(+3.24%) |
Mar 26, 2010 | 27.11 | 27.34 | 26.42 | 26.71 | 1,455,623 | -0.23(-0.87%) |
Mar 25, 2010 | 28.20 | 28.26 | 26.92 | 26.95 | 1,254,906 | -0.96(-3.45%) |
Mar 24, 2010 | 27.47 | 28.14 | 27.47 | 27.91 | 1,206,603 | +0.14(+0.49%) |
Mar 23, 2010 | 27.31 | 27.94 | 27.28 | 27.77 | 982,504 | +0.45(+1.65%) |
Mar 22, 2010 | 26.81 | 27.52 | 26.75 | 27.32 | 1,860,217 | +0.18(+0.67%) |
Mar 19, 2010 | 28.04 | 28.04 | 27.05 | 27.14 | 2,032,249 | -0.95(-3.38%) |
Mar 18, 2010 | 28.98 | 29.15 | 27.96 | 28.09 | 841,230 | -0.77(-2.67%) |
Mar 17, 2010 | 28.68 | 29.16 | 28.65 | 28.86 | 1,019,118 | +0.34(+1.18%) |
Mar 16, 2010 | 28.29 | 28.58 | 28.12 | 28.53 | 1,089,550 | +0.38(+1.35%) |
Mar 15, 2010 | 27.91 | 28.17 | 27.83 | 28.15 | 1,194,351 | -0.40(-1.41%) |
Mar 12, 2010 | 28.18 | 28.55 | 27.99 | 28.55 | 1,302,692 | +0.52(+1.86%) |
Mar 11, 2010 | 27.59 | 28.03 | 27.53 | 28.03 | 553,184 | +0.19(+0.70%) |
Mar 10, 2010 | 27.48 | 27.86 | 27.48 | 27.83 | 932,399 | +0.27(+0.98%) |
Mar 09, 2010 | 27.67 | 27.93 | 27.41 | 27.56 | 956,644 | -0.30(-1.09%) |
Mar 08, 2010 | 27.54 | 27.91 | 27.46 | 27.87 | 887,078 | +0.24(+0.86%) |
Mar 05, 2010 | 27.47 | 27.84 | 27.44 | 27.63 | 941,366 | +0.34(+1.26%) |
Mar 04, 2010 | 27.48 | 27.79 | 27.09 | 27.29 | 1,083,946 | -0.38(-1.36%) |
Mar 03, 2010 | 27.10 | 28.06 | 27.10 | 27.66 | 1,435,129 | +0.53(+1.95%) |
Mar 02, 2010 | 26.73 | 27.20 | 26.73 | 27.13 | 1,380,270 | +0.34(+1.28%) |
Mar 01, 2010 | 26.78 | 26.87 | 26.56 | 26.79 | 1,069,275 | +0.12(+0.46%) |
Feb 26, 2010 | 26.66 | 26.76 | 26.37 | 26.66 | 1,424,789 | +0.01(+0.05%) |
Feb 25, 2010 | 25.76 | 26.78 | 25.40 | 26.65 | 1,967,997 | +0.52(+1.97%) |
Feb 24, 2010 | 25.61 | 26.39 | 25.61 | 26.13 | 2,004,056 | +0.23(+0.89%) |
Feb 23, 2010 | 26.31 | 26.35 | 25.82 | 25.91 | 2,241,693 | -0.40(-1.51%) |
Feb 22, 2010 | 26.17 | 26.59 | 26.02 | 26.30 | 3,069,580 | +0.21(+0.81%) |
Feb 19, 2010 | 25.06 | 26.17 | 25.01 | 26.09 | 2,299,862 | +0.92(+3.64%) |
Feb 18, 2010 | 24.45 | 25.23 | 24.37 | 25.17 | 1,768,452 | +0.56(+2.28%) |
Feb 17, 2010 | 24.69 | 24.94 | 24.34 | 24.61 | 2,429,391 | -0.06(-0.23%) |
Feb 16, 2010 | 24.37 | 24.79 | 24.21 | 24.67 | 1,096,268 | +0.65(+2.72%) |
Feb 12, 2010 | 23.77 | 24.02 | 24.02 | 24.02 | 2,470,686 | -0.04(-0.18%) |
Feb 11, 2010 | 23.47 | 24.19 | 23.23 | 24.06 | 1,305,070 | +0.58(+2.46%) |
Feb 10, 2010 | 23.72 | 23.76 | 23.05 | 23.48 | 856,524 | -0.28(-1.17%) |
Feb 09, 2010 | 23.32 | 24.18 | 23.32 | 23.76 | 1,383,999 | +0.77(+3.36%) |
Feb 08, 2010 | 23.25 | 23.36 | 22.80 | 22.99 | 1,354,318 | -0.33(-1.40%) |
Feb 05, 2010 | 23.62 | 23.71 | 22.62 | 23.32 | 2,221,421 | -0.26(-1.12%) |
Feb 04, 2010 | 24.66 | 24.66 | 23.52 | 23.58 | 1,381,854 | -1.49(-5.93%) |
Feb 03, 2010 | 25.10 | 25.42 | 25.01 | 25.07 | 1,097,106 | -0.12(-0.47%) |
Feb 02, 2010 | 25.02 | 25.30 | 24.70 | 25.19 | 1,130,904 | +0.29(+1.15%) |