Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.28 | 27.42 | 26.23 | 26.27 | 6,032,587 | -0.78(-2.87%) |
Apr 29, 2010 | 27.89 | 27.93 | 26.53 | 27.04 | 8,592,076 | -0.44(-1.58%) |
Apr 28, 2010 | 27.39 | 27.79 | 26.71 | 27.48 | 8,814,652 | +0.46(+1.69%) |
Apr 27, 2010 | 28.27 | 28.30 | 26.90 | 27.02 | 746 | -1.81(-6.27%) |
Apr 26, 2010 | 29.52 | 29.76 | 28.83 | 28.83 | 4,784,904 | -0.50(-1.71%) |
Apr 23, 2010 | 29.52 | 29.88 | 29.03 | 29.33 | 5,747,117 | -0.11(-0.39%) |
Apr 22, 2010 | 27.56 | 29.46 | 27.36 | 29.45 | 10,978,181 | +1.49(+5.34%) |
Apr 21, 2010 | 28.79 | 28.79 | 27.63 | 27.96 | 1,194 | +0.01(+0.02%) |
Apr 20, 2010 | 29.03 | 29.12 | 27.92 | 27.95 | 172,888 | -0.01(-0.05%) |
Apr 19, 2010 | 27.76 | 28.08 | 27.13 | 27.96 | 9,257,976 | -0.23(-0.83%) |
Apr 16, 2010 | 29.64 | 29.64 | 28.18 | 28.20 | 8,499,021 | -1.59(-5.33%) |
Apr 15, 2010 | 30.10 | 30.41 | 29.76 | 29.78 | 4,451,979 | -0.50(-1.66%) |
Apr 14, 2010 | 30.45 | 30.65 | 30.13 | 30.29 | 4,161,378 | +0.25(+0.82%) |
Apr 13, 2010 | 30.19 | 30.23 | 29.78 | 30.04 | 4,225,815 | -0.27(-0.88%) |
Apr 12, 2010 | 30.54 | 30.92 | 30.14 | 30.31 | 3,837,590 | -0.46(-1.48%) |
Apr 09, 2010 | 30.45 | 30.88 | 30.39 | 30.76 | 4,558,223 | +0.54(+1.77%) |
Apr 08, 2010 | 29.76 | 30.32 | 29.35 | 30.23 | 6,816,515 | -0.07(-0.22%) |
Apr 07, 2010 | 31.02 | 31.29 | 30.12 | 30.29 | 8,404,411 | -0.94(-3.00%) |
Apr 06, 2010 | 30.67 | 31.42 | 30.61 | 31.23 | 5,476,316 | +0.52(+1.68%) |
Apr 05, 2010 | 30.75 | 30.87 | 30.26 | 30.71 | 5,097,700 | +0.59(+1.96%) |
Apr 01, 2010 | 29.79 | 30.12 | 30.12 | 30.12 | 6,731,538 | +0.95(+3.26%) |
Mar 31, 2010 | 29.12 | 29.63 | 28.99 | 29.17 | 6,495,111 | +0.17(+0.60%) |
Mar 30, 2010 | 28.53 | 29.31 | 28.52 | 29.00 | 8,976,135 | +0.66(+2.32%) |
Mar 29, 2010 | 27.46 | 28.34 | 27.43 | 28.34 | 7,748,002 | +1.35(+5.01%) |
Mar 26, 2010 | 26.96 | 27.46 | 26.73 | 26.99 | 6,584,414 | +0.11(+0.40%) |
Mar 25, 2010 | 27.73 | 27.84 | 26.80 | 26.88 | 8,289,982 | -0.37(-1.35%) |
Mar 24, 2010 | 26.95 | 27.62 | 26.88 | 27.25 | 7,490,454 | -0.15(-0.54%) |
Mar 23, 2010 | 26.88 | 27.41 | 26.68 | 27.40 | 6,259,256 | +0.77(+2.89%) |
Mar 22, 2010 | 25.73 | 26.74 | 25.41 | 26.63 | 7,106,378 | +0.09(+0.35%) |
Mar 19, 2010 | 27.36 | 27.53 | 26.38 | 26.54 | 7,265,384 | -0.76(-2.80%) |
Mar 18, 2010 | 27.81 | 27.96 | 27.00 | 27.30 | 5,005,543 | -0.49(-1.76%) |
Mar 17, 2010 | 27.77 | 27.93 | 27.63 | 27.79 | 7,694,380 | +0.35(+1.29%) |
Mar 16, 2010 | 27.18 | 27.43 | 27.02 | 27.43 | 5,584,311 | +0.51(+1.89%) |
Mar 15, 2010 | 26.65 | 26.94 | 26.58 | 26.92 | 4,589,840 | -0.33(-1.23%) |
Mar 12, 2010 | 27.29 | 27.37 | 27.08 | 27.26 | 5,360,477 | +0.35(+1.29%) |
Mar 11, 2010 | 26.90 | 27.10 | 26.56 | 26.91 | 5,765,152 | -0.24(-0.89%) |
Mar 10, 2010 | 26.92 | 27.32 | 26.79 | 27.15 | 8,268,100 | +0.44(+1.66%) |
Mar 09, 2010 | 26.66 | 27.08 | 26.47 | 26.71 | 7,435,962 | -0.40(-1.48%) |
Mar 08, 2010 | 27.67 | 28.06 | 27.06 | 27.11 | 8,437,788 | -0.09(-0.34%) |
Mar 05, 2010 | 26.80 | 27.41 | 26.72 | 27.20 | 5,844,542 | +0.85(+3.23%) |
Mar 04, 2010 | 26.86 | 26.98 | 26.07 | 26.35 | 7,509,526 | -0.26(-0.98%) |
Mar 03, 2010 | 26.25 | 26.98 | 26.23 | 26.62 | 9,025,399 | +0.64(+2.48%) |
Mar 02, 2010 | 26.03 | 26.37 | 25.86 | 25.97 | 8,892,465 | +0.31(+1.20%) |
Mar 01, 2010 | 25.41 | 25.67 | 25.15 | 25.66 | 7,371,691 | +0.92(+3.74%) |
Feb 26, 2010 | 24.83 | 25.04 | 24.37 | 24.74 | 6,348,197 | +0.10(+0.41%) |
Feb 25, 2010 | 23.41 | 24.75 | 23.09 | 24.64 | 8,000,517 | +0.35(+1.46%) |
Feb 24, 2010 | 24.33 | 24.74 | 24.13 | 24.29 | 8,301,506 | -0.12(-0.49%) |
Feb 23, 2010 | 25.26 | 25.52 | 24.16 | 24.41 | 8,616,830 | -1.13(-4.41%) |
Feb 22, 2010 | 25.85 | 26.05 | 25.48 | 25.53 | 6,141,889 | -0.13(-0.52%) |
Feb 19, 2010 | 25.22 | 25.87 | 25.18 | 25.66 | 8,824,383 | +0.19(+0.74%) |
Feb 18, 2010 | 25.01 | 25.57 | 24.80 | 25.48 | 8,132,254 | +0.35(+1.41%) |
Feb 17, 2010 | 25.27 | 25.51 | 24.70 | 25.12 | 9,010,190 | +0.08(+0.32%) |
Feb 16, 2010 | 24.87 | 25.38 | 24.77 | 25.04 | 8,534,752 | +1.01(+4.21%) |
Feb 12, 2010 | 23.43 | 24.03 | 24.03 | 24.03 | 10,983,020 | +0.05(+0.20%) |
Feb 11, 2010 | 22.62 | 24.06 | 22.54 | 23.98 | 13,135,010 | +1.61(+7.18%) |
Feb 10, 2010 | 22.90 | 23.17 | 22.08 | 22.38 | 13,112,273 | -0.36(-1.58%) |
Feb 09, 2010 | 22.38 | 22.90 | 21.99 | 22.74 | 18,814,990 | +0.90(+4.13%) |
Feb 08, 2010 | 21.75 | 22.77 | 21.40 | 21.83 | 12,903,537 | +0.43(+2.00%) |
Feb 05, 2010 | 20.92 | 21.41 | 20.15 | 21.41 | 17,453,054 | +0.16(+0.76%) |
Feb 04, 2010 | 22.61 | 22.71 | 21.16 | 21.24 | 12,145,324 | -1.96(-8.43%) |
Feb 03, 2010 | 23.55 | 23.90 | 22.88 | 23.20 | 6,417,404 | -0.66(-2.78%) |
Feb 02, 2010 | 23.64 | 23.97 | 23.01 | 23.86 | 6,946,189 | +0.83(+3.59%) |