Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.59 | 26.60 | 26.12 | 26.25 | 343,271 | -0.37(-1.39%) |
Apr 29, 2010 | 26.58 | 26.74 | 26.39 | 26.62 | 191,933 | +0.26(+1.00%) |
Apr 28, 2010 | 26.69 | 26.77 | 26.24 | 26.36 | 224,201 | -0.30(-1.11%) |
Apr 27, 2010 | 27.38 | 27.50 | 26.48 | 26.65 | 220,291 | -1.04(-3.76%) |
Apr 26, 2010 | 27.78 | 27.88 | 27.59 | 27.69 | 351,808 | -0.23(-0.82%) |
Apr 23, 2010 | 27.67 | 27.99 | 27.40 | 27.92 | 442,736 | +0.02(+0.09%) |
Apr 22, 2010 | 27.07 | 27.97 | 27.07 | 27.90 | 429,230 | +0.02(+0.09%) |
Apr 21, 2010 | 27.70 | 27.96 | 27.54 | 27.88 | 463,384 | +0.12(+0.44%) |
Apr 20, 2010 | 27.60 | 27.97 | 27.60 | 27.75 | 367,771 | +0.24(+0.86%) |
Apr 19, 2010 | 27.38 | 27.71 | 27.02 | 27.51 | 324,264 | -0.34(-1.24%) |
Apr 16, 2010 | 27.92 | 28.04 | 27.51 | 27.86 | 454,128 | -0.10(-0.35%) |
Apr 15, 2010 | 28.02 | 28.18 | 27.88 | 27.96 | 357,054 | +0.03(+0.12%) |
Apr 14, 2010 | 27.77 | 28.19 | 27.70 | 27.92 | 302,822 | +0.41(+1.49%) |
Apr 13, 2010 | 27.18 | 27.60 | 27.08 | 27.51 | 579,077 | +0.39(+1.45%) |
Apr 12, 2010 | 27.05 | 27.12 | 26.90 | 27.12 | 201,753 | +0.05(+0.18%) |
Apr 09, 2010 | 26.92 | 27.12 | 26.56 | 27.07 | 440,101 | +0.11(+0.43%) |
Apr 08, 2010 | 26.97 | 27.17 | 26.88 | 26.96 | 430,092 | -0.63(-2.29%) |
Apr 07, 2010 | 27.25 | 27.70 | 27.11 | 27.59 | 289,620 | +0.39(+1.45%) |
Apr 06, 2010 | 27.07 | 27.28 | 27.03 | 27.19 | 225,495 | -0.11(-0.42%) |
Apr 05, 2010 | 26.57 | 27.33 | 26.43 | 27.31 | 317,938 | +1.00(+3.80%) |
Apr 01, 2010 | 26.64 | 26.31 | 26.31 | 26.31 | 1,734,328 | -0.20(-0.77%) |
Mar 31, 2010 | 25.71 | 26.52 | 25.68 | 26.51 | 627,317 | +0.27(+1.03%) |
Mar 30, 2010 | 26.19 | 26.32 | 25.84 | 26.24 | 352,981 | -0.05(-0.19%) |
Mar 29, 2010 | 25.43 | 26.40 | 25.43 | 26.29 | 828,291 | +1.08(+4.29%) |
Mar 26, 2010 | 23.56 | 25.38 | 23.56 | 25.21 | 1,616,832 | +1.80(+7.71%) |
Mar 25, 2010 | 23.37 | 23.50 | 22.86 | 23.41 | 1,125,888 | +0.39(+1.67%) |
Mar 24, 2010 | 23.17 | 23.22 | 22.70 | 23.02 | 541,760 | -0.25(-1.06%) |
Mar 23, 2010 | 23.30 | 23.40 | 23.17 | 23.27 | 298,792 | -0.07(-0.28%) |
Mar 22, 2010 | 22.98 | 23.45 | 22.94 | 23.33 | 529,314 | +0.21(+0.89%) |
Mar 19, 2010 | 23.78 | 24.03 | 23.10 | 23.13 | 1,163,532 | -0.92(-3.82%) |
Mar 18, 2010 | 23.92 | 24.18 | 23.73 | 24.05 | 620,340 | +0.11(+0.48%) |
Mar 17, 2010 | 24.18 | 24.18 | 23.84 | 23.93 | 317,278 | -0.25(-1.02%) |
Mar 16, 2010 | 24.24 | 24.27 | 23.94 | 24.18 | 271,728 | -0.09(-0.37%) |
Mar 15, 2010 | 24.05 | 24.36 | 24.05 | 24.27 | 236,907 | -0.19(-0.77%) |
Mar 12, 2010 | 24.41 | 24.46 | 23.88 | 24.46 | 269,100 | +0.24(+0.98%) |
Mar 11, 2010 | 24.35 | 24.36 | 23.85 | 24.22 | 285,411 | -0.23(-0.94%) |
Mar 10, 2010 | 24.25 | 24.64 | 24.19 | 24.45 | 338,788 | +0.05(+0.20%) |
Mar 09, 2010 | 23.92 | 24.62 | 23.92 | 24.40 | 97,690 | -0.26(-1.06%) |
Mar 08, 2010 | 24.64 | 24.78 | 24.47 | 24.66 | 240,764 | -0.06(-0.23%) |
Mar 05, 2010 | 24.16 | 24.76 | 24.00 | 24.72 | 387,039 | +0.75(+3.15%) |
Mar 04, 2010 | 24.10 | 24.22 | 23.67 | 23.96 | 282,555 | +0.28(+1.18%) |
Mar 03, 2010 | 23.92 | 23.98 | 23.60 | 23.69 | 186,871 | -0.04(-0.17%) |
Mar 02, 2010 | 23.99 | 23.99 | 23.65 | 23.73 | 298,593 | +0.02(+0.07%) |
Mar 01, 2010 | 23.71 | 23.81 | 23.28 | 23.71 | 885,708 | +0.09(+0.38%) |
Feb 26, 2010 | 23.41 | 23.81 | 23.14 | 23.62 | 482,332 | -0.10(-0.41%) |
Feb 25, 2010 | 23.18 | 23.78 | 22.97 | 23.72 | 167,437 | +0.02(+0.07%) |
Feb 24, 2010 | 23.30 | 23.80 | 23.19 | 23.70 | 250,781 | +0.19(+0.80%) |
Feb 23, 2010 | 23.69 | 23.78 | 23.43 | 23.51 | 164,994 | -0.18(-0.76%) |
Feb 22, 2010 | 23.86 | 24.19 | 23.67 | 23.69 | 280,129 | -0.11(-0.45%) |
Feb 19, 2010 | 23.79 | 23.96 | 23.59 | 23.80 | 619,920 | +0.05(+0.21%) |
Feb 18, 2010 | 23.64 | 23.87 | 23.61 | 23.75 | 122,161 | +0.19(+0.80%) |
Feb 17, 2010 | 23.47 | 23.66 | 23.19 | 23.56 | 291,270 | -0.05(-0.21%) |
Feb 16, 2010 | 23.15 | 23.64 | 23.05 | 23.61 | 394,448 | +0.48(+2.06%) |
Feb 12, 2010 | 22.37 | 23.14 | 23.14 | 23.14 | 332,619 | +0.70(+3.11%) |
Feb 11, 2010 | 21.89 | 22.50 | 21.61 | 22.44 | 344,162 | +0.64(+2.93%) |
Feb 10, 2010 | 22.03 | 22.03 | 21.65 | 21.80 | 595,808 | -0.33(-1.48%) |
Feb 09, 2010 | 22.12 | 22.19 | 21.77 | 22.13 | 373,926 | +0.02(+0.07%) |
Feb 08, 2010 | 21.89 | 22.33 | 21.78 | 22.11 | 286,800 | -0.02(-0.11%) |
Feb 05, 2010 | 22.19 | 22.34 | 21.66 | 22.14 | 605,489 | -0.30(-1.32%) |
Feb 04, 2010 | 22.79 | 22.79 | 22.43 | 22.43 | 270,048 | -0.50(-2.18%) |
Feb 03, 2010 | 22.89 | 23.07 | 22.73 | 22.93 | 327,748 | +0.04(+0.18%) |
Feb 02, 2010 | 22.88 | 23.04 | 22.78 | 22.89 | 460,785 | +0.01(+0.04%) |