Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.31 | 27.57 | 26.22 | 26.22 | 863,074 | -0.99(-3.65%) |
Apr 29, 2010 | 26.37 | 27.46 | 26.34 | 27.22 | 1,719,169 | +0.93(+3.53%) |
Apr 28, 2010 | 27.34 | 27.87 | 26.18 | 26.29 | 2,427,046 | -0.36(-1.34%) |
Apr 27, 2010 | 27.30 | 27.34 | 26.44 | 26.65 | 449 | -0.23(-0.85%) |
Apr 26, 2010 | 27.42 | 27.65 | 26.87 | 26.88 | 404,258 | -0.50(-1.81%) |
Apr 23, 2010 | 26.86 | 27.47 | 26.75 | 27.37 | 846,075 | +0.51(+1.91%) |
Apr 22, 2010 | 25.83 | 26.89 | 25.81 | 26.86 | 770,535 | +0.77(+2.96%) |
Apr 21, 2010 | 25.83 | 26.15 | 25.72 | 26.09 | 834,139 | +0.35(+1.36%) |
Apr 20, 2010 | 26.18 | 26.19 | 25.70 | 25.74 | 837,289 | -0.44(-1.68%) |
Apr 19, 2010 | 26.02 | 26.31 | 25.57 | 26.18 | 575,192 | -0.07(-0.25%) |
Apr 16, 2010 | 26.22 | 26.53 | 26.10 | 26.24 | 728,383 | -0.17(-0.65%) |
Apr 15, 2010 | 26.51 | 26.70 | 26.31 | 26.41 | 671,936 | -0.21(-0.79%) |
Apr 14, 2010 | 25.87 | 26.85 | 25.87 | 26.62 | 775,484 | +0.80(+3.09%) |
Apr 13, 2010 | 25.65 | 25.85 | 25.43 | 25.83 | 459,284 | +0.15(+0.60%) |
Apr 12, 2010 | 25.83 | 25.90 | 25.38 | 25.67 | 651,254 | -0.08(-0.32%) |
Apr 09, 2010 | 25.92 | 26.10 | 25.71 | 25.75 | 967,669 | -0.19(-0.72%) |
Apr 08, 2010 | 25.85 | 26.06 | 25.72 | 25.94 | 487,366 | +0.08(+0.31%) |
Apr 07, 2010 | 26.03 | 26.13 | 25.74 | 25.86 | 585,809 | -0.27(-1.03%) |
Apr 06, 2010 | 25.86 | 26.15 | 25.70 | 26.13 | 987,123 | +0.72(+2.85%) |
Apr 05, 2010 | 25.52 | 25.90 | 25.32 | 25.40 | 659,898 | +0.06(+0.22%) |
Apr 01, 2010 | 24.68 | 25.35 | 25.35 | 25.35 | 728,701 | +0.81(+3.28%) |
Mar 31, 2010 | 24.95 | 25.00 | 24.52 | 24.54 | 319,864 | -0.41(-1.63%) |
Mar 30, 2010 | 24.81 | 25.05 | 24.53 | 24.95 | 346,707 | +0.08(+0.33%) |
Mar 29, 2010 | 25.19 | 25.19 | 24.70 | 24.86 | 334,517 | -0.15(-0.62%) |
Mar 26, 2010 | 24.82 | 25.23 | 24.82 | 25.02 | 317,146 | +0.23(+0.92%) |
Mar 25, 2010 | 25.04 | 25.29 | 24.79 | 24.79 | 304,294 | -0.07(-0.29%) |
Mar 24, 2010 | 25.29 | 25.29 | 24.72 | 24.86 | 492,819 | -0.43(-1.71%) |
Mar 23, 2010 | 24.91 | 25.35 | 24.73 | 25.30 | 487,958 | +0.42(+1.67%) |
Mar 22, 2010 | 24.54 | 25.04 | 24.38 | 24.88 | 460,428 | +0.18(+0.72%) |
Mar 19, 2010 | 24.93 | 24.93 | 24.55 | 24.70 | 803,395 | -0.12(-0.49%) |
Mar 18, 2010 | 25.25 | 25.28 | 24.75 | 24.82 | 526,525 | -0.46(-1.80%) |
Mar 17, 2010 | 25.03 | 25.31 | 25.00 | 25.28 | 898,195 | +0.30(+1.21%) |
Mar 16, 2010 | 25.20 | 25.20 | 24.73 | 24.98 | 961,734 | -0.20(-0.81%) |
Mar 15, 2010 | 24.97 | 25.20 | 24.95 | 25.18 | 368,754 | +0.36(+1.44%) |
Mar 12, 2010 | 25.09 | 25.43 | 24.56 | 24.82 | 691,630 | -0.14(-0.55%) |
Mar 11, 2010 | 24.60 | 25.17 | 24.52 | 24.96 | 645,775 | +0.26(+1.05%) |
Mar 10, 2010 | 24.24 | 24.75 | 24.17 | 24.70 | 600,460 | +0.50(+2.05%) |
Mar 09, 2010 | 24.01 | 24.38 | 23.96 | 24.21 | 531,869 | +0.21(+0.88%) |
Mar 08, 2010 | 24.04 | 24.15 | 23.94 | 23.99 | 325,172 | +0.00(+0.00%) |
Mar 05, 2010 | 23.96 | 24.10 | 23.86 | 23.99 | 944,840 | +0.19(+0.79%) |
Mar 04, 2010 | 24.01 | 24.08 | 23.76 | 23.81 | 579,059 | -0.20(-0.85%) |
Mar 03, 2010 | 24.15 | 24.17 | 23.78 | 24.01 | 652,956 | -0.02(-0.10%) |
Mar 02, 2010 | 24.08 | 24.24 | 23.79 | 24.03 | 1,071,310 | -0.07(-0.27%) |
Mar 01, 2010 | 23.47 | 24.12 | 23.40 | 24.10 | 1,599,184 | +0.77(+3.31%) |
Feb 26, 2010 | 23.07 | 23.40 | 22.95 | 23.33 | 685,881 | +0.19(+0.81%) |
Feb 25, 2010 | 23.45 | 23.73 | 22.50 | 23.14 | 1,485,311 | -0.06(-0.25%) |
Feb 24, 2010 | 23.20 | 23.44 | 23.07 | 23.20 | 1,451,339 | +0.11(+0.46%) |
Feb 23, 2010 | 23.16 | 23.38 | 22.90 | 23.09 | 817,588 | -0.11(-0.46%) |
Feb 22, 2010 | 23.03 | 23.25 | 22.85 | 23.20 | 607,964 | +0.17(+0.74%) |
Feb 19, 2010 | 22.99 | 23.09 | 22.74 | 23.03 | 1,119,301 | -0.08(-0.35%) |
Feb 18, 2010 | 23.24 | 23.30 | 22.90 | 23.11 | 546,548 | -0.20(-0.87%) |
Feb 17, 2010 | 22.84 | 23.39 | 22.84 | 23.31 | 728,791 | +0.49(+2.14%) |
Feb 16, 2010 | 22.70 | 22.82 | 22.35 | 22.82 | 475,118 | +0.24(+1.08%) |
Feb 12, 2010 | 21.80 | 22.58 | 22.58 | 22.58 | 903,536 | +0.56(+2.55%) |
Feb 11, 2010 | 21.78 | 22.08 | 21.67 | 22.02 | 678,643 | +0.11(+0.48%) |
Feb 10, 2010 | 21.77 | 22.04 | 21.77 | 21.91 | 953,510 | +0.02(+0.07%) |
Feb 09, 2010 | 21.65 | 21.97 | 21.41 | 21.89 | 881,069 | +0.51(+2.40%) |
Feb 08, 2010 | 21.37 | 21.45 | 21.16 | 21.38 | 844,420 | +0.06(+0.27%) |
Feb 05, 2010 | 21.20 | 21.40 | 20.91 | 21.32 | 733,111 | +0.13(+0.61%) |
Feb 04, 2010 | 21.63 | 21.85 | 21.18 | 21.19 | 1,343,803 | -0.61(-2.80%) |
Feb 03, 2010 | 21.79 | 21.89 | 21.65 | 21.80 | 815,018 | +0.02(+0.07%) |
Feb 02, 2010 | 21.38 | 22.30 | 21.35 | 21.79 | 1,235,728 | +0.55(+2.57%) |