Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.83 | 30.23 | 28.75 | 28.76 | 42,909 | -1.16(-3.87%) |
Apr 29, 2010 | 29.81 | 30.23 | 29.44 | 29.92 | 27,514 | +0.12(+0.39%) |
Apr 28, 2010 | 29.82 | 29.96 | 29.06 | 29.80 | 39,814 | +0.10(+0.33%) |
Apr 27, 2010 | 30.00 | 30.33 | 29.20 | 29.71 | 105,337 | -0.48(-1.58%) |
Apr 26, 2010 | 30.15 | 30.38 | 30.12 | 30.18 | 21,146 | +0.04(+0.13%) |
Apr 23, 2010 | 30.73 | 30.73 | 30.03 | 30.14 | 33,760 | -0.40(-1.30%) |
Apr 22, 2010 | 30.07 | 30.75 | 28.89 | 30.54 | 69,251 | -0.87(-2.78%) |
Apr 21, 2010 | 31.50 | 31.87 | 31.15 | 31.42 | 51,249 | -0.15(-0.46%) |
Apr 20, 2010 | 31.25 | 31.74 | 30.91 | 31.56 | 27,393 | +0.38(+1.22%) |
Apr 19, 2010 | 31.09 | 31.72 | 30.83 | 31.18 | 46,529 | -0.04(-0.12%) |
Apr 16, 2010 | 30.86 | 31.72 | 30.71 | 31.22 | 79,497 | +0.22(+0.72%) |
Apr 15, 2010 | 30.64 | 31.03 | 30.17 | 31.00 | 32,859 | +0.24(+0.79%) |
Apr 14, 2010 | 29.75 | 30.84 | 29.64 | 30.75 | 60,813 | +1.09(+3.67%) |
Apr 13, 2010 | 28.76 | 29.73 | 28.63 | 29.67 | 39,656 | +0.46(+1.56%) |
Apr 12, 2010 | 28.99 | 29.42 | 28.74 | 29.21 | 23,212 | +0.01(+0.03%) |
Apr 09, 2010 | 29.49 | 29.65 | 28.84 | 29.20 | 16,926 | -0.38(-1.28%) |
Apr 08, 2010 | 29.36 | 29.69 | 29.11 | 29.58 | 14,449 | +0.00(+0.00%) |
Apr 07, 2010 | 29.27 | 29.66 | 29.20 | 29.58 | 25,326 | +0.16(+0.53%) |
Apr 06, 2010 | 29.08 | 29.59 | 28.83 | 29.42 | 12,119 | +0.08(+0.27%) |
Apr 05, 2010 | 28.88 | 29.35 | 28.88 | 29.35 | 27,369 | +0.67(+2.34%) |
Apr 01, 2010 | 28.31 | 28.68 | 28.68 | 28.68 | 17,906 | +0.60(+2.15%) |
Mar 31, 2010 | 28.25 | 28.87 | 27.99 | 28.07 | 22,520 | -0.32(-1.13%) |
Mar 30, 2010 | 28.64 | 28.99 | 28.33 | 28.39 | 20,278 | -0.12(-0.41%) |
Mar 29, 2010 | 28.91 | 29.20 | 28.35 | 28.51 | 38,606 | -0.40(-1.38%) |
Mar 26, 2010 | 29.01 | 29.47 | 28.71 | 28.91 | 22,453 | +0.11(+0.37%) |
Mar 25, 2010 | 29.63 | 30.23 | 28.70 | 28.80 | 30,823 | -0.70(-2.37%) |
Mar 24, 2010 | 29.40 | 29.78 | 28.97 | 29.50 | 39,052 | -0.12(-0.39%) |
Mar 23, 2010 | 28.70 | 30.02 | 28.20 | 29.62 | 36,277 | +0.40(+1.36%) |
Mar 22, 2010 | 28.82 | 29.38 | 28.30 | 29.22 | 38,972 | +0.06(+0.20%) |
Mar 19, 2010 | 29.49 | 29.49 | 27.87 | 29.16 | 76,854 | -0.10(-0.33%) |
Mar 18, 2010 | 29.28 | 29.61 | 28.76 | 29.26 | 68,155 | -0.09(-0.30%) |
Mar 17, 2010 | 29.88 | 30.05 | 29.24 | 29.35 | 53,675 | -0.47(-1.56%) |
Mar 16, 2010 | 29.94 | 29.94 | 29.31 | 29.81 | 47,254 | -0.10(-0.32%) |
Mar 15, 2010 | 29.80 | 30.12 | 29.47 | 29.91 | 25,286 | -0.14(-0.45%) |
Mar 12, 2010 | 31.31 | 31.31 | 29.85 | 30.05 | 29,873 | -1.22(-3.92%) |
Mar 11, 2010 | 31.27 | 31.63 | 30.11 | 31.27 | 33,272 | -0.30(-0.95%) |
Mar 10, 2010 | 31.27 | 31.81 | 31.26 | 31.57 | 15,072 | +0.21(+0.68%) |
Mar 09, 2010 | 31.54 | 31.86 | 31.29 | 31.36 | 34,802 | +0.04(+0.12%) |
Mar 08, 2010 | 31.11 | 31.73 | 31.11 | 31.32 | 10,285 | +0.08(+0.25%) |
Mar 05, 2010 | 31.18 | 31.44 | 31.06 | 31.24 | 19,043 | +0.15(+0.47%) |
Mar 04, 2010 | 31.02 | 31.17 | 30.54 | 31.10 | 20,874 | +0.08(+0.25%) |
Mar 03, 2010 | 30.90 | 31.09 | 30.21 | 31.02 | 46,435 | +0.09(+0.28%) |
Mar 02, 2010 | 29.87 | 30.93 | 29.61 | 30.93 | 34,307 | +1.03(+3.45%) |
Mar 01, 2010 | 29.81 | 30.12 | 29.19 | 29.90 | 25,030 | +0.35(+1.18%) |
Feb 26, 2010 | 30.10 | 30.36 | 29.55 | 29.55 | 25,658 | -0.54(-1.81%) |
Feb 25, 2010 | 29.77 | 30.18 | 28.89 | 30.09 | 51,673 | -0.12(-0.39%) |
Feb 24, 2010 | 29.47 | 30.36 | 29.18 | 30.21 | 40,866 | +0.98(+3.36%) |
Feb 23, 2010 | 29.30 | 29.60 | 28.96 | 29.23 | 57,070 | -0.20(-0.69%) |
Feb 22, 2010 | 29.18 | 30.09 | 29.10 | 29.43 | 48,069 | +0.26(+0.90%) |
Feb 19, 2010 | 28.82 | 29.38 | 28.80 | 29.17 | 68,047 | +0.35(+1.21%) |
Feb 18, 2010 | 28.01 | 29.04 | 28.00 | 28.82 | 125,293 | +1.20(+4.36%) |
Feb 17, 2010 | 25.83 | 27.65 | 25.83 | 27.62 | 92,358 | +1.82(+7.04%) |
Feb 16, 2010 | 25.90 | 25.95 | 25.32 | 25.80 | 19,291 | +0.12(+0.45%) |
Feb 12, 2010 | 24.99 | 25.68 | 25.68 | 25.68 | 25,007 | +0.19(+0.76%) |
Feb 11, 2010 | 24.34 | 25.52 | 24.22 | 25.49 | 50,621 | +0.99(+4.05%) |
Feb 10, 2010 | 24.81 | 24.89 | 24.24 | 24.50 | 37,508 | -0.50(-1.98%) |
Feb 09, 2010 | 25.12 | 25.37 | 24.57 | 24.99 | 30,534 | +0.17(+0.67%) |
Feb 08, 2010 | 25.35 | 25.51 | 24.63 | 24.83 | 52,683 | -0.60(-2.37%) |
Feb 05, 2010 | 25.60 | 25.60 | 24.57 | 25.43 | 49,438 | +0.07(+0.27%) |
Feb 04, 2010 | 26.02 | 26.08 | 25.26 | 25.36 | 51,792 | -0.80(-3.05%) |
Feb 03, 2010 | 26.24 | 26.43 | 25.94 | 26.16 | 33,955 | -0.07(-0.26%) |
Feb 02, 2010 | 26.38 | 26.53 | 26.02 | 26.23 | 59,341 | +0.00(+0.00%) |