Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.79 | 32.95 | 31.49 | 31.59 | 356,456 | -1.47(-4.44%) |
Apr 29, 2010 | 31.31 | 33.26 | 31.10 | 33.06 | 310,457 | +1.98(+6.37%) |
Apr 28, 2010 | 31.78 | 31.91 | 30.93 | 31.08 | 264,461 | -0.72(-2.27%) |
Apr 27, 2010 | 31.26 | 32.30 | 30.98 | 31.80 | 270,216 | +0.50(+1.60%) |
Apr 26, 2010 | 31.43 | 31.89 | 31.26 | 31.30 | 220,986 | -0.05(-0.15%) |
Apr 23, 2010 | 31.05 | 31.38 | 30.72 | 31.35 | 232,546 | +0.15(+0.49%) |
Apr 22, 2010 | 30.15 | 31.41 | 30.01 | 31.19 | 228,961 | +0.75(+2.47%) |
Apr 21, 2010 | 30.44 | 30.44 | 29.03 | 30.44 | 424,654 | +0.22(+0.73%) |
Apr 20, 2010 | 27.05 | 30.34 | 27.05 | 30.22 | 730,254 | +4.48(+17.38%) |
Apr 19, 2010 | 25.54 | 25.86 | 25.22 | 25.75 | 125,752 | +0.18(+0.70%) |
Apr 16, 2010 | 25.71 | 25.84 | 25.47 | 25.57 | 171,052 | -0.14(-0.55%) |
Apr 15, 2010 | 25.06 | 25.77 | 25.04 | 25.71 | 70,305 | +0.56(+2.22%) |
Apr 14, 2010 | 25.44 | 25.75 | 24.96 | 25.15 | 157,627 | -0.14(-0.56%) |
Apr 13, 2010 | 25.02 | 25.35 | 24.93 | 25.29 | 229,258 | +0.15(+0.58%) |
Apr 12, 2010 | 25.07 | 25.22 | 24.78 | 25.14 | 113,118 | +0.18(+0.72%) |
Apr 09, 2010 | 24.45 | 24.97 | 24.18 | 24.97 | 101,127 | +0.58(+2.38%) |
Apr 08, 2010 | 24.06 | 24.74 | 23.83 | 24.39 | 130,298 | +0.33(+1.37%) |
Apr 07, 2010 | 24.00 | 24.06 | 23.76 | 24.06 | 154,141 | -0.04(-0.16%) |
Apr 06, 2010 | 23.23 | 24.14 | 23.00 | 24.09 | 69,777 | +0.67(+2.87%) |
Apr 05, 2010 | 23.30 | 23.58 | 23.08 | 23.42 | 191,581 | +0.28(+1.19%) |
Apr 01, 2010 | 23.56 | 23.15 | 23.15 | 23.15 | 378,357 | -0.16(-0.70%) |
Mar 31, 2010 | 23.39 | 23.86 | 23.14 | 23.31 | 193,134 | -0.10(-0.41%) |
Mar 30, 2010 | 22.68 | 23.41 | 22.67 | 23.41 | 110,303 | +0.82(+3.64%) |
Mar 29, 2010 | 21.85 | 22.77 | 21.85 | 22.58 | 84,914 | +0.75(+3.44%) |
Mar 26, 2010 | 22.03 | 22.42 | 21.62 | 21.83 | 86,818 | -0.18(-0.80%) |
Mar 25, 2010 | 22.47 | 22.66 | 21.99 | 22.01 | 85,904 | -0.39(-1.73%) |
Mar 24, 2010 | 22.78 | 22.78 | 22.26 | 22.40 | 95,534 | -0.40(-1.77%) |
Mar 23, 2010 | 22.93 | 22.93 | 22.52 | 22.80 | 78,738 | -0.01(-0.05%) |
Mar 22, 2010 | 22.53 | 22.82 | 22.26 | 22.81 | 51,308 | +0.25(+1.09%) |
Mar 19, 2010 | 22.94 | 23.12 | 22.14 | 22.57 | 152,925 | -0.31(-1.37%) |
Mar 18, 2010 | 22.35 | 23.17 | 22.19 | 22.88 | 87,559 | +0.53(+2.35%) |
Mar 17, 2010 | 22.20 | 22.59 | 22.05 | 22.35 | 90,779 | +0.04(+0.19%) |
Mar 16, 2010 | 22.29 | 22.60 | 22.10 | 22.31 | 88,082 | +0.02(+0.11%) |
Mar 15, 2010 | 22.36 | 22.36 | 22.14 | 22.29 | 81,011 | -0.13(-0.56%) |
Mar 12, 2010 | 21.99 | 22.53 | 21.76 | 22.41 | 157,126 | +0.43(+1.97%) |
Mar 11, 2010 | 22.10 | 22.10 | 21.56 | 21.98 | 81,210 | -0.13(-0.58%) |
Mar 10, 2010 | 22.09 | 22.67 | 22.03 | 22.11 | 194,755 | +0.13(+0.57%) |
Mar 09, 2010 | 21.66 | 22.08 | 21.52 | 21.98 | 86,410 | +0.32(+1.48%) |
Mar 08, 2010 | 22.01 | 22.28 | 21.52 | 21.66 | 95,603 | -0.43(-1.94%) |
Mar 05, 2010 | 21.64 | 22.31 | 21.46 | 22.09 | 208,708 | +0.53(+2.44%) |
Mar 04, 2010 | 21.21 | 21.75 | 21.21 | 21.57 | 112,500 | +0.50(+2.40%) |
Mar 03, 2010 | 20.75 | 21.21 | 20.53 | 21.06 | 151,530 | +0.35(+1.71%) |
Mar 02, 2010 | 20.27 | 20.84 | 20.12 | 20.71 | 238,631 | +0.52(+2.56%) |
Mar 01, 2010 | 19.67 | 20.19 | 19.50 | 20.19 | 163,748 | +0.36(+1.83%) |
Feb 26, 2010 | 20.10 | 20.10 | 19.62 | 19.83 | 154,412 | -0.32(-1.59%) |
Feb 25, 2010 | 20.15 | 20.25 | 19.79 | 20.15 | 55,957 | -0.35(-1.71%) |
Feb 24, 2010 | 20.46 | 20.85 | 20.44 | 20.50 | 87,717 | +0.14(+0.70%) |
Feb 23, 2010 | 20.90 | 20.99 | 20.32 | 20.36 | 162,450 | -0.68(-3.22%) |
Feb 22, 2010 | 21.09 | 21.10 | 20.79 | 21.03 | 85,773 | -0.10(-0.49%) |
Feb 19, 2010 | 21.07 | 21.24 | 20.83 | 21.14 | 83,737 | +0.12(+0.57%) |
Feb 18, 2010 | 20.68 | 21.07 | 20.59 | 21.02 | 109,906 | +0.26(+1.24%) |
Feb 17, 2010 | 20.71 | 20.87 | 20.54 | 20.76 | 186,135 | +0.14(+0.68%) |
Feb 16, 2010 | 21.04 | 21.04 | 20.55 | 20.62 | 203,982 | -0.22(-1.06%) |
Feb 12, 2010 | 20.05 | 20.84 | 20.84 | 20.84 | 604,782 | +0.67(+3.31%) |
Feb 11, 2010 | 19.92 | 20.47 | 19.76 | 20.17 | 283,814 | +0.60(+3.05%) |
Feb 10, 2010 | 20.67 | 20.67 | 19.09 | 19.57 | 513,424 | -1.25(-6.00%) |
Feb 09, 2010 | 21.69 | 21.95 | 20.20 | 20.82 | 493,856 | -2.02(-8.83%) |
Feb 08, 2010 | 23.16 | 23.16 | 22.82 | 22.84 | 95,208 | -0.34(-1.45%) |
Feb 05, 2010 | 22.98 | 23.36 | 22.53 | 23.18 | 228,193 | +0.18(+0.79%) |
Feb 04, 2010 | 23.41 | 23.56 | 22.93 | 22.99 | 66,576 | -0.62(-2.64%) |
Feb 03, 2010 | 23.59 | 23.77 | 23.59 | 23.61 | 210,158 | -0.06(-0.26%) |
Feb 02, 2010 | 24.20 | 24.20 | 23.33 | 23.68 | 179,683 | -0.41(-1.71%) |