Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.50 | 28.90 | 28.03 | 28.09 | 2,277,212 | -0.35(-1.23%) |
Apr 29, 2010 | 27.97 | 28.50 | 27.92 | 28.44 | 3,350,592 | +0.96(+3.51%) |
Apr 28, 2010 | 27.78 | 27.82 | 27.04 | 27.47 | 4,121,386 | +0.69(+2.59%) |
Apr 27, 2010 | 28.01 | 28.06 | 26.69 | 26.78 | 7,190,655 | -2.66(-9.03%) |
Apr 26, 2010 | 29.75 | 29.93 | 29.34 | 29.44 | 2,444,860 | -0.18(-0.62%) |
Apr 23, 2010 | 29.10 | 29.62 | 29.07 | 29.62 | 1,790,258 | +0.70(+2.43%) |
Apr 22, 2010 | 28.39 | 28.92 | 28.22 | 28.92 | 2,571,401 | +0.03(+0.11%) |
Apr 21, 2010 | 28.66 | 28.93 | 28.58 | 28.89 | 10,782 | +0.18(+0.64%) |
Apr 20, 2010 | 28.42 | 28.91 | 28.38 | 28.71 | 914 | +0.94(+3.40%) |
Apr 19, 2010 | 27.59 | 28.00 | 27.35 | 27.76 | 2,278,490 | -0.07(-0.24%) |
Apr 16, 2010 | 28.33 | 28.49 | 27.55 | 27.83 | 2,397,389 | -0.17(-0.62%) |
Apr 15, 2010 | 27.71 | 28.06 | 27.57 | 28.00 | 2,104,796 | +0.09(+0.33%) |
Apr 14, 2010 | 27.71 | 27.91 | 27.59 | 27.91 | 1,224,334 | +0.34(+1.25%) |
Apr 13, 2010 | 27.79 | 27.82 | 27.44 | 27.57 | 1,602,692 | -0.11(-0.41%) |
Apr 12, 2010 | 27.74 | 27.86 | 27.60 | 27.68 | 2,391,829 | +0.09(+0.33%) |
Apr 09, 2010 | 26.87 | 27.65 | 26.87 | 27.59 | 2,272,908 | +1.20(+4.55%) |
Apr 08, 2010 | 26.24 | 26.42 | 26.08 | 26.39 | 1,849,068 | -0.03(-0.12%) |
Apr 07, 2010 | 26.66 | 26.71 | 26.20 | 26.42 | 1,354,181 | -0.42(-1.57%) |
Apr 06, 2010 | 26.77 | 26.90 | 26.62 | 26.84 | 1,985,579 | +0.17(+0.65%) |
Apr 05, 2010 | 26.86 | 26.93 | 26.56 | 26.66 | 1,690,563 | -0.18(-0.69%) |
Apr 01, 2010 | 26.73 | 26.85 | 26.85 | 26.85 | 1,537,061 | +0.41(+1.55%) |
Mar 31, 2010 | 26.62 | 26.66 | 26.34 | 26.44 | 2,245,654 | -0.06(-0.23%) |
Mar 30, 2010 | 26.68 | 26.83 | 26.39 | 26.50 | 1,448,301 | -0.19(-0.73%) |
Mar 29, 2010 | 26.51 | 26.96 | 26.51 | 26.69 | 2,986,895 | -0.25(-0.93%) |
Mar 26, 2010 | 26.99 | 27.15 | 26.59 | 26.95 | 2,517,275 | -0.18(-0.66%) |
Mar 25, 2010 | 27.67 | 27.74 | 27.12 | 27.13 | 1,592,042 | -0.27(-0.99%) |
Mar 24, 2010 | 27.16 | 27.55 | 27.13 | 27.40 | 2,612,753 | -0.05(-0.19%) |
Mar 23, 2010 | 27.15 | 27.49 | 26.99 | 27.45 | 4,228,308 | +0.80(+3.00%) |
Mar 22, 2010 | 26.88 | 26.99 | 26.40 | 26.65 | 5,811,727 | +1.50(+5.96%) |
Mar 19, 2010 | 25.19 | 25.30 | 24.94 | 25.15 | 2,355,252 | -0.02(-0.06%) |
Mar 18, 2010 | 25.32 | 25.40 | 25.06 | 25.17 | 1,896,421 | +0.13(+0.51%) |
Mar 17, 2010 | 25.04 | 25.20 | 24.94 | 25.04 | 2,481,828 | +0.40(+1.60%) |
Mar 16, 2010 | 24.38 | 24.66 | 24.18 | 24.64 | 1,655,690 | +0.35(+1.46%) |
Mar 15, 2010 | 24.19 | 24.32 | 24.12 | 24.29 | 1,655,403 | -0.51(-2.05%) |
Mar 12, 2010 | 24.95 | 25.14 | 24.60 | 24.80 | 2,508,459 | +0.45(+1.83%) |
Mar 11, 2010 | 24.31 | 24.55 | 24.15 | 24.35 | 2,177,509 | +0.16(+0.66%) |
Mar 10, 2010 | 24.35 | 24.35 | 23.99 | 24.19 | 1,827,273 | +0.19(+0.81%) |
Mar 09, 2010 | 23.93 | 24.16 | 23.77 | 24.00 | 1,829,947 | -0.18(-0.74%) |
Mar 08, 2010 | 24.63 | 24.65 | 24.09 | 24.18 | 2,162,183 | -0.54(-2.20%) |
Mar 05, 2010 | 24.61 | 24.81 | 24.53 | 24.72 | 1,622,383 | +0.36(+1.47%) |
Mar 04, 2010 | 24.32 | 24.54 | 24.19 | 24.36 | 1,405,468 | +0.24(+1.00%) |
Mar 03, 2010 | 23.87 | 24.30 | 23.83 | 24.12 | 2,304,098 | +0.32(+1.34%) |
Mar 02, 2010 | 23.51 | 23.99 | 23.46 | 23.80 | 2,849,731 | +0.47(+2.02%) |
Mar 01, 2010 | 22.82 | 23.35 | 22.81 | 23.33 | 1,568,315 | +0.44(+1.93%) |
Feb 26, 2010 | 22.75 | 23.06 | 22.55 | 22.89 | 1,216,918 | +0.08(+0.34%) |
Feb 25, 2010 | 22.49 | 22.85 | 22.41 | 22.81 | 1,866,968 | -0.22(-0.94%) |
Feb 24, 2010 | 22.75 | 23.17 | 22.63 | 23.03 | 1,198,467 | +0.38(+1.68%) |
Feb 23, 2010 | 22.78 | 23.08 | 22.53 | 22.65 | 1,036,419 | -0.27(-1.16%) |
Feb 22, 2010 | 22.86 | 23.07 | 22.68 | 22.91 | 1,439,665 | +0.28(+1.22%) |
Feb 19, 2010 | 22.56 | 22.79 | 22.49 | 22.64 | 1,501,233 | -0.30(-1.30%) |
Feb 18, 2010 | 22.62 | 23.04 | 22.52 | 22.93 | 1,265,622 | -0.08(-0.33%) |
Feb 17, 2010 | 22.91 | 23.08 | 22.78 | 23.01 | 1,892,890 | +0.55(+2.47%) |
Feb 16, 2010 | 22.34 | 22.70 | 22.23 | 22.46 | 2,718,291 | -0.11(-0.48%) |
Feb 12, 2010 | 22.02 | 22.56 | 22.56 | 22.56 | 1,096,759 | +0.14(+0.64%) |
Feb 11, 2010 | 22.38 | 22.50 | 21.99 | 22.42 | 1,796,581 | +0.13(+0.58%) |
Feb 10, 2010 | 22.32 | 22.51 | 22.14 | 22.29 | 1,752,201 | -0.38(-1.67%) |
Feb 09, 2010 | 22.64 | 22.83 | 22.23 | 22.67 | 1,970,296 | +0.35(+1.59%) |
Feb 08, 2010 | 22.24 | 22.71 | 21.96 | 22.32 | 2,420,161 | -0.48(-2.11%) |
Feb 05, 2010 | 22.79 | 22.97 | 22.06 | 22.80 | 1,929,233 | -0.37(-1.62%) |
Feb 04, 2010 | 23.77 | 23.91 | 23.15 | 23.17 | 2,836,592 | -1.21(-4.97%) |
Feb 03, 2010 | 24.05 | 24.60 | 24.02 | 24.39 | 3,047,721 | -0.05(-0.19%) |
Feb 02, 2010 | 24.45 | 24.54 | 23.96 | 24.43 | 4,107,249 | +0.65(+2.73%) |