Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.17 | 33.94 | 32.46 | 33.94 | 541,484 | +0.88(+2.66%) |
Apr 29, 2010 | 32.25 | 33.20 | 31.87 | 33.06 | 1,021,614 | +1.37(+4.32%) |
Apr 28, 2010 | 29.95 | 32.24 | 29.66 | 31.69 | 982,458 | +2.12(+7.17%) |
Apr 27, 2010 | 28.93 | 29.57 | 28.70 | 29.57 | 426,888 | +0.53(+1.83%) |
Apr 26, 2010 | 28.95 | 29.80 | 28.62 | 29.04 | 466,677 | +0.06(+0.21%) |
Apr 23, 2010 | 28.59 | 29.10 | 28.06 | 28.98 | 282,508 | +0.76(+2.69%) |
Apr 22, 2010 | 28.00 | 28.51 | 27.75 | 28.22 | 258,630 | -0.03(-0.11%) |
Apr 21, 2010 | 28.32 | 28.81 | 28.01 | 28.25 | 230,358 | -0.03(-0.11%) |
Apr 20, 2010 | 28.52 | 28.82 | 28.05 | 28.28 | 330,279 | +0.50(+1.80%) |
Apr 19, 2010 | 27.70 | 28.36 | 27.51 | 27.78 | 425,402 | -0.22(-0.79%) |
Apr 16, 2010 | 28.39 | 29.11 | 27.40 | 28.00 | 490,843 | -0.51(-1.79%) |
Apr 15, 2010 | 28.56 | 29.15 | 28.35 | 28.51 | 259,699 | -0.06(-0.21%) |
Apr 14, 2010 | 27.67 | 28.67 | 27.45 | 28.57 | 357,675 | +1.28(+4.69%) |
Apr 13, 2010 | 28.43 | 28.50 | 27.21 | 27.29 | 607,535 | -0.91(-3.23%) |
Apr 12, 2010 | 28.56 | 29.44 | 28.15 | 28.20 | 413,363 | -0.84(-2.89%) |
Apr 09, 2010 | 28.11 | 29.11 | 28.11 | 29.04 | 752,047 | +0.96(+3.42%) |
Apr 08, 2010 | 27.06 | 28.38 | 27.05 | 28.08 | 632,781 | +0.63(+2.30%) |
Apr 07, 2010 | 26.20 | 27.45 | 25.73 | 27.45 | 673,581 | +1.51(+5.82%) |
Apr 06, 2010 | 25.75 | 26.41 | 25.25 | 25.94 | 474,816 | +0.12(+0.46%) |
Apr 05, 2010 | 25.76 | 25.94 | 25.00 | 25.82 | 685,622 | +0.57(+2.26%) |
Apr 01, 2010 | 24.17 | 25.25 | 25.25 | 25.25 | 910,100 | +0.89(+3.65%) |
Mar 31, 2010 | 25.71 | 26.50 | 24.16 | 24.36 | 1,307,332 | -0.57(-2.29%) |
Mar 30, 2010 | 24.67 | 25.03 | 24.50 | 24.93 | 435,220 | +0.47(+1.92%) |
Mar 29, 2010 | 24.76 | 25.02 | 24.22 | 24.46 | 489,670 | +0.18(+0.74%) |
Mar 26, 2010 | 23.90 | 24.28 | 23.32 | 24.28 | 769,942 | +1.18(+5.11%) |
Mar 25, 2010 | 22.60 | 23.98 | 22.42 | 23.10 | 1,076,962 | +1.06(+4.81%) |
Mar 24, 2010 | 21.54 | 22.28 | 21.19 | 22.04 | 885,702 | +0.41(+1.90%) |
Mar 23, 2010 | 21.28 | 21.71 | 20.85 | 21.63 | 387,556 | +0.26(+1.22%) |
Mar 22, 2010 | 21.42 | 21.67 | 21.08 | 21.37 | 532,524 | -0.60(-2.73%) |
Mar 19, 2010 | 22.46 | 22.46 | 21.74 | 21.97 | 310,380 | -0.54(-2.40%) |
Mar 18, 2010 | 22.02 | 22.60 | 21.79 | 22.51 | 327,949 | +0.30(+1.35%) |
Mar 17, 2010 | 22.43 | 22.59 | 22.19 | 22.21 | 279,133 | -0.12(-0.54%) |
Mar 16, 2010 | 22.21 | 22.69 | 22.08 | 22.33 | 566,570 | +0.48(+2.20%) |
Mar 15, 2010 | 21.57 | 21.95 | 21.57 | 21.85 | 620,463 | +0.10(+0.46%) |
Mar 12, 2010 | 22.57 | 22.90 | 21.71 | 21.75 | 501,673 | -0.45(-2.03%) |
Mar 11, 2010 | 21.25 | 22.37 | 20.84 | 22.20 | 928,954 | +0.94(+4.42%) |
Mar 10, 2010 | 22.51 | 22.56 | 21.12 | 21.26 | 1,058,632 | -0.96(-4.32%) |
Mar 09, 2010 | 22.30 | 22.94 | 22.07 | 22.22 | 279,222 | -0.18(-0.80%) |
Mar 08, 2010 | 23.01 | 23.06 | 22.37 | 22.40 | 267,571 | -0.52(-2.27%) |
Mar 05, 2010 | 23.10 | 23.22 | 22.56 | 22.92 | 408,805 | +0.45(+2.00%) |
Mar 04, 2010 | 23.05 | 23.05 | 22.27 | 22.47 | 471,995 | -0.27(-1.19%) |
Mar 03, 2010 | 23.53 | 23.59 | 22.56 | 22.74 | 948,217 | -0.71(-3.03%) |
Mar 02, 2010 | 23.84 | 24.72 | 23.01 | 23.45 | 840,207 | -0.23(-0.97%) |
Mar 01, 2010 | 24.23 | 25.20 | 23.22 | 23.68 | 1,672,431 | -0.67(-2.75%) |
Feb 26, 2010 | 23.18 | 24.61 | 23.15 | 24.35 | 1,098,575 | +1.41(+6.15%) |
Feb 25, 2010 | 22.24 | 23.08 | 21.76 | 22.94 | 582,161 | +0.69(+3.10%) |
Feb 24, 2010 | 21.95 | 22.82 | 21.95 | 22.25 | 255,420 | +0.08(+0.36%) |
Feb 23, 2010 | 23.21 | 23.21 | 22.13 | 22.17 | 337,819 | -0.86(-3.73%) |
Feb 22, 2010 | 23.45 | 23.85 | 22.82 | 23.03 | 346,080 | -0.51(-2.17%) |
Feb 19, 2010 | 24.68 | 24.68 | 23.52 | 23.54 | 314,947 | -1.12(-4.54%) |
Feb 18, 2010 | 24.08 | 25.29 | 24.04 | 24.66 | 227,133 | +0.06(+0.24%) |
Feb 17, 2010 | 25.41 | 25.41 | 24.11 | 24.60 | 273,610 | -0.75(-2.96%) |
Feb 16, 2010 | 25.57 | 25.70 | 23.10 | 25.35 | 1,181,532 | +0.53(+2.14%) |
Feb 12, 2010 | 25.13 | 24.82 | 24.82 | 24.82 | 144,000 | -0.82(-3.20%) |
Feb 11, 2010 | 24.86 | 25.97 | 24.63 | 25.64 | 331,700 | +1.04(+4.23%) |
Feb 10, 2010 | 25.03 | 25.03 | 24.01 | 24.60 | 144,079 | -0.56(-2.23%) |
Feb 09, 2010 | 24.80 | 25.99 | 24.75 | 25.16 | 208,160 | +0.87(+3.58%) |
Feb 08, 2010 | 24.34 | 25.45 | 24.12 | 24.29 | 185,759 | -0.22(-0.90%) |
Feb 05, 2010 | 23.79 | 24.72 | 22.60 | 24.51 | 405,863 | +0.65(+2.72%) |
Feb 04, 2010 | 25.50 | 25.50 | 23.86 | 23.86 | 389,642 | -1.97(-7.63%) |
Feb 03, 2010 | 25.78 | 26.72 | 25.70 | 25.83 | 164,504 | +0.12(+0.47%) |
Feb 02, 2010 | 26.17 | 26.66 | 25.47 | 25.71 | 176,674 | -0.27(-1.04%) |