Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.21 | 26.24 | 24.90 | 24.90 | 1,377,947 | -1.35(-5.15%) |
Apr 29, 2010 | 24.16 | 26.99 | 24.16 | 26.25 | 3,659,069 | -0.80(-2.94%) |
Apr 28, 2010 | 27.44 | 27.71 | 26.90 | 27.04 | 1,101,799 | -0.29(-1.06%) |
Apr 27, 2010 | 27.59 | 27.95 | 27.24 | 27.33 | 1,096,086 | -0.45(-1.62%) |
Apr 26, 2010 | 27.90 | 28.26 | 27.74 | 27.78 | 578,156 | -0.12(-0.43%) |
Apr 23, 2010 | 27.35 | 27.98 | 27.23 | 27.90 | 690,964 | +0.45(+1.64%) |
Apr 22, 2010 | 26.32 | 27.48 | 26.05 | 27.45 | 1,081,762 | +0.92(+3.49%) |
Apr 21, 2010 | 26.58 | 26.76 | 26.42 | 26.53 | 742,008 | -0.06(-0.24%) |
Apr 20, 2010 | 26.53 | 26.74 | 26.39 | 26.59 | 476,286 | +0.26(+0.98%) |
Apr 19, 2010 | 26.45 | 26.66 | 26.12 | 26.34 | 583,547 | -0.28(-1.06%) |
Apr 16, 2010 | 26.86 | 27.11 | 26.32 | 26.62 | 455,869 | -0.43(-1.61%) |
Apr 15, 2010 | 27.07 | 27.28 | 26.83 | 27.05 | 385,349 | -0.03(-0.12%) |
Apr 14, 2010 | 26.80 | 27.09 | 26.49 | 27.08 | 355,554 | +0.52(+1.97%) |
Apr 13, 2010 | 26.33 | 26.58 | 26.14 | 26.56 | 501,760 | +0.28(+1.06%) |
Apr 12, 2010 | 26.53 | 26.58 | 26.17 | 26.28 | 542,853 | -0.30(-1.11%) |
Apr 09, 2010 | 26.39 | 26.67 | 26.15 | 26.58 | 357,301 | +0.24(+0.91%) |
Apr 08, 2010 | 26.33 | 26.49 | 25.86 | 26.34 | 714,794 | -0.10(-0.39%) |
Apr 07, 2010 | 26.63 | 26.79 | 26.35 | 26.44 | 763,447 | -0.18(-0.69%) |
Apr 06, 2010 | 26.37 | 26.72 | 26.30 | 26.63 | 880,998 | +0.00(+0.00%) |
Apr 05, 2010 | 26.19 | 26.67 | 26.19 | 26.63 | 675,281 | +0.48(+1.83%) |
Apr 01, 2010 | 25.73 | 26.15 | 26.15 | 26.15 | 564,628 | +0.62(+2.44%) |
Mar 31, 2010 | 25.44 | 25.68 | 25.31 | 25.52 | 503,700 | +0.05(+0.19%) |
Mar 30, 2010 | 25.57 | 25.89 | 25.40 | 25.48 | 461,109 | -0.13(-0.50%) |
Mar 29, 2010 | 25.49 | 25.73 | 25.44 | 25.60 | 276,785 | +0.30(+1.17%) |
Mar 26, 2010 | 25.28 | 25.64 | 25.21 | 25.31 | 411,395 | +0.08(+0.32%) |
Mar 25, 2010 | 25.72 | 25.96 | 25.22 | 25.23 | 659,350 | -0.21(-0.82%) |
Mar 24, 2010 | 25.32 | 25.64 | 25.23 | 25.44 | 694,370 | -0.07(-0.28%) |
Mar 23, 2010 | 24.85 | 25.56 | 24.69 | 25.51 | 521,216 | +0.74(+3.00%) |
Mar 22, 2010 | 24.28 | 24.83 | 24.23 | 24.76 | 594,465 | +0.29(+1.18%) |
Mar 19, 2010 | 24.71 | 24.75 | 24.34 | 24.48 | 740,439 | -0.22(-0.87%) |
Mar 18, 2010 | 25.30 | 25.30 | 24.67 | 24.69 | 871,912 | -0.55(-2.18%) |
Mar 17, 2010 | 25.38 | 25.44 | 25.22 | 25.24 | 963,449 | -0.02(-0.06%) |
Mar 16, 2010 | 25.20 | 25.45 | 25.10 | 25.26 | 1,047,911 | +0.15(+0.60%) |
Mar 15, 2010 | 25.02 | 25.17 | 25.00 | 25.11 | 656,616 | -0.03(-0.13%) |
Mar 12, 2010 | 25.16 | 25.17 | 24.95 | 25.14 | 482,718 | +0.02(+0.10%) |
Mar 11, 2010 | 24.73 | 25.12 | 24.46 | 25.12 | 407,128 | +0.17(+0.67%) |
Mar 10, 2010 | 24.69 | 24.96 | 24.52 | 24.95 | 463,145 | +0.19(+0.77%) |
Mar 09, 2010 | 24.44 | 24.79 | 24.41 | 24.76 | 405,995 | +0.13(+0.52%) |
Mar 08, 2010 | 24.76 | 24.93 | 24.48 | 24.63 | 338,418 | -0.13(-0.52%) |
Mar 05, 2010 | 24.48 | 24.76 | 24.41 | 24.76 | 321,784 | +0.54(+2.24%) |
Mar 04, 2010 | 24.40 | 24.40 | 23.99 | 24.21 | 481,180 | -0.05(-0.20%) |
Mar 03, 2010 | 24.43 | 24.52 | 24.05 | 24.26 | 797,709 | -0.16(-0.65%) |
Mar 02, 2010 | 24.47 | 24.61 | 24.25 | 24.42 | 713,972 | -0.03(-0.13%) |
Mar 01, 2010 | 24.12 | 24.62 | 23.92 | 24.45 | 543,168 | +0.46(+1.93%) |
Feb 26, 2010 | 23.87 | 24.03 | 23.68 | 23.99 | 855,848 | +0.09(+0.37%) |
Feb 25, 2010 | 23.65 | 24.01 | 22.53 | 23.90 | 774,478 | -0.18(-0.73%) |
Feb 24, 2010 | 24.02 | 24.25 | 23.77 | 24.08 | 507,413 | +0.18(+0.77%) |
Feb 23, 2010 | 24.44 | 24.60 | 23.86 | 23.89 | 531,007 | -0.70(-2.86%) |
Feb 22, 2010 | 24.85 | 24.90 | 24.52 | 24.60 | 372,803 | -0.12(-0.48%) |
Feb 19, 2010 | 24.56 | 24.82 | 24.46 | 24.72 | 237,461 | +0.14(+0.55%) |
Feb 18, 2010 | 24.13 | 24.63 | 24.01 | 24.58 | 533,889 | +0.50(+2.09%) |
Feb 17, 2010 | 23.84 | 24.14 | 23.73 | 24.08 | 791,209 | +0.26(+1.07%) |
Feb 16, 2010 | 23.66 | 23.87 | 23.49 | 23.82 | 340,638 | +0.42(+1.81%) |
Feb 12, 2010 | 22.77 | 23.40 | 23.40 | 23.40 | 670,246 | +0.38(+1.63%) |
Feb 11, 2010 | 23.01 | 23.11 | 22.69 | 23.02 | 1,313,768 | +0.00(+0.00%) |
Feb 10, 2010 | 23.25 | 23.37 | 22.77 | 23.02 | 665,603 | -0.36(-1.54%) |
Feb 09, 2010 | 23.29 | 23.69 | 23.05 | 23.38 | 676,926 | +0.71(+3.14%) |
Feb 08, 2010 | 22.97 | 23.22 | 22.40 | 22.67 | 771,527 | -0.18(-0.77%) |
Feb 05, 2010 | 23.02 | 23.07 | 22.34 | 22.85 | 1,263,985 | -0.14(-0.59%) |
Feb 04, 2010 | 24.17 | 24.28 | 22.92 | 22.98 | 1,607,893 | -1.43(-5.86%) |
Feb 03, 2010 | 25.00 | 25.14 | 24.35 | 24.41 | 880,778 | -0.66(-2.64%) |
Feb 02, 2010 | 24.60 | 25.13 | 24.51 | 25.08 | 567,460 | +0.62(+2.55%) |