Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.00 | 30.20 | 28.40 | 28.40 | 20,962 | -1.70(-5.65%) |
Apr 29, 2010 | 28.10 | 30.40 | 27.00 | 30.10 | 21,777 | +2.60(+9.45%) |
Apr 28, 2010 | 27.80 | 28.80 | 27.50 | 27.50 | 8,825 | +0.10(+0.36%) |
Apr 27, 2010 | 29.30 | 29.70 | 27.40 | 27.40 | 18,411 | -2.20(-7.43%) |
Apr 26, 2010 | 29.90 | 30.20 | 29.00 | 29.60 | 11,227 | -0.40(-1.33%) |
Apr 23, 2010 | 29.80 | 30.00 | 28.70 | 30.00 | 11,149 | +0.30(+1.01%) |
Apr 22, 2010 | 29.80 | 30.40 | 29.20 | 29.70 | 8,980 | -0.70(-2.30%) |
Apr 21, 2010 | 29.80 | 30.40 | 29.20 | 30.40 | 12,661 | +0.70(+2.36%) |
Apr 20, 2010 | 28.50 | 29.70 | 28.00 | 29.70 | 16,425 | +1.40(+4.95%) |
Apr 19, 2010 | 30.00 | 30.80 | 28.20 | 28.30 | 15,229 | -1.80(-5.98%) |
Apr 16, 2010 | 30.50 | 30.50 | 29.50 | 30.10 | 21,141 | -0.50(-1.63%) |
Apr 15, 2010 | 30.30 | 31.40 | 29.90 | 30.60 | 20,745 | +0.20(+0.66%) |
Apr 14, 2010 | 29.70 | 30.40 | 29.30 | 30.40 | 11,219 | +1.00(+3.40%) |
Apr 13, 2010 | 29.20 | 29.50 | 28.80 | 29.40 | 6,961 | +0.20(+0.68%) |
Apr 12, 2010 | 29.10 | 30.10 | 28.80 | 29.20 | 15,773 | +0.00(+0.00%) |
Apr 09, 2010 | 29.90 | 30.10 | 28.30 | 29.20 | 16,108 | -0.80(-2.67%) |
Apr 08, 2010 | 29.40 | 30.20 | 28.50 | 30.00 | 13,172 | +0.30(+1.01%) |
Apr 07, 2010 | 29.80 | 30.60 | 28.70 | 29.70 | 20,236 | -0.10(-0.34%) |
Apr 06, 2010 | 29.50 | 30.70 | 29.50 | 29.80 | 7,876 | -0.10(-0.33%) |
Apr 05, 2010 | 30.50 | 30.80 | 29.60 | 29.90 | 11,700 | -0.50(-1.64%) |
Apr 01, 2010 | 30.30 | 30.40 | 30.40 | 30.40 | 20,570 | +0.30(+1.00%) |
Mar 31, 2010 | 28.40 | 30.90 | 28.40 | 30.10 | 38,291 | +1.40(+4.88%) |
Mar 30, 2010 | 27.50 | 28.70 | 27.40 | 28.70 | 15,353 | +1.20(+4.36%) |
Mar 29, 2010 | 26.20 | 27.70 | 26.00 | 27.50 | 21,773 | +1.50(+5.77%) |
Mar 26, 2010 | 26.10 | 27.20 | 25.80 | 26.00 | 7,618 | +0.00(+0.00%) |
Mar 25, 2010 | 26.60 | 27.50 | 25.40 | 26.00 | 31,667 | -0.40(-1.52%) |
Mar 24, 2010 | 27.10 | 27.50 | 26.30 | 26.40 | 10,678 | -0.80(-2.94%) |
Mar 23, 2010 | 27.10 | 27.40 | 26.40 | 27.20 | 13,159 | +0.00(+0.00%) |
Mar 22, 2010 | 25.90 | 27.30 | 25.60 | 27.20 | 9,045 | +0.90(+3.42%) |
Mar 19, 2010 | 26.40 | 26.40 | 25.20 | 26.30 | 27,112 | +0.10(+0.38%) |
Mar 18, 2010 | 26.50 | 26.80 | 25.70 | 26.20 | 18,426 | -0.40(-1.50%) |
Mar 17, 2010 | 27.00 | 27.10 | 26.00 | 26.60 | 10,434 | -0.40(-1.48%) |
Mar 16, 2010 | 26.70 | 27.00 | 25.70 | 27.00 | 10,430 | +0.40(+1.50%) |
Mar 15, 2010 | 26.10 | 27.40 | 25.70 | 26.60 | 7,157 | -0.80(-2.92%) |
Mar 12, 2010 | 27.80 | 27.80 | 26.80 | 27.40 | 19,110 | -0.30(-1.08%) |
Mar 11, 2010 | 27.60 | 27.80 | 26.60 | 27.70 | 15,393 | -0.30(-1.07%) |
Mar 10, 2010 | 27.30 | 28.40 | 26.90 | 28.00 | 19,529 | +0.80(+2.94%) |
Mar 09, 2010 | 26.70 | 27.50 | 26.20 | 27.20 | 57,084 | +0.20(+0.74%) |
Mar 08, 2010 | 26.30 | 27.00 | 25.60 | 27.00 | 26,042 | +0.50(+1.89%) |
Mar 05, 2010 | 26.50 | 26.60 | 25.90 | 26.50 | 45,096 | +0.30(+1.15%) |
Mar 04, 2010 | 26.60 | 26.60 | 25.80 | 26.20 | 11,316 | -0.40(-1.50%) |
Mar 03, 2010 | 25.70 | 26.90 | 25.10 | 26.60 | 29,892 | +1.10(+4.31%) |
Mar 02, 2010 | 24.20 | 25.50 | 24.00 | 25.50 | 78,893 | +1.40(+5.81%) |
Mar 01, 2010 | 24.10 | 24.50 | 23.70 | 24.10 | 37,071 | +0.20(+0.84%) |
Feb 26, 2010 | 23.00 | 24.18 | 23.00 | 23.90 | 35,820 | +0.40(+1.70%) |
Feb 25, 2010 | 23.00 | 23.60 | 22.30 | 23.50 | 25,413 | -0.30(-1.26%) |
Feb 24, 2010 | 24.00 | 24.50 | 22.70 | 23.80 | 22,699 | -0.20(-0.83%) |
Feb 23, 2010 | 22.50 | 24.00 | 22.00 | 24.00 | 31,294 | +1.40(+6.19%) |
Feb 22, 2010 | 22.50 | 22.70 | 21.80 | 22.60 | 7,902 | +0.20(+0.89%) |
Feb 19, 2010 | 22.20 | 22.80 | 21.40 | 22.40 | 16,884 | +0.20(+0.90%) |
Feb 18, 2010 | 21.50 | 22.30 | 21.20 | 22.20 | 8,928 | +0.70(+3.26%) |
Feb 17, 2010 | 21.50 | 21.90 | 21.20 | 21.50 | 14,841 | +0.20(+0.94%) |
Feb 16, 2010 | 21.90 | 21.90 | 20.90 | 21.30 | 8,179 | -0.30(-1.39%) |
Feb 12, 2010 | 21.20 | 21.60 | 21.60 | 21.60 | 6,940 | +0.00(+0.00%) |
Feb 11, 2010 | 20.10 | 21.70 | 19.80 | 21.60 | 19,540 | +1.30(+6.40%) |
Feb 10, 2010 | 19.90 | 20.50 | 19.50 | 20.30 | 15,114 | +0.20(+1.00%) |
Feb 09, 2010 | 20.00 | 20.10 | 19.10 | 20.10 | 13,525 | +0.60(+3.08%) |
Feb 08, 2010 | 20.10 | 20.10 | 19.20 | 19.50 | 9,533 | -0.60(-2.99%) |
Feb 05, 2010 | 19.50 | 20.50 | 19.30 | 20.10 | 18,805 | +0.60(+3.08%) |
Feb 04, 2010 | 21.30 | 21.50 | 19.50 | 19.50 | 22,292 | -2.00(-9.30%) |
Feb 03, 2010 | 21.80 | 22.10 | 21.20 | 21.50 | 14,421 | -0.50(-2.27%) |
Feb 02, 2010 | 22.20 | 22.20 | 21.30 | 22.00 | 18,705 | -0.20(-0.90%) |