Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.20 | 28.32 | 27.53 | 27.53 | 66,093 | -0.59(-2.09%) |
Apr 29, 2010 | 27.63 | 28.13 | 27.63 | 28.11 | 46,156 | +0.70(+2.55%) |
Apr 28, 2010 | 27.53 | 27.55 | 27.21 | 27.42 | 74,920 | +0.14(+0.50%) |
Apr 27, 2010 | 27.79 | 28.00 | 27.24 | 27.28 | 137,243 | -0.53(-1.91%) |
Apr 26, 2010 | 27.79 | 28.00 | 27.77 | 27.81 | 21,366 | -0.06(-0.20%) |
Apr 23, 2010 | 27.83 | 27.92 | 27.68 | 27.87 | 23,559 | +0.11(+0.40%) |
Apr 22, 2010 | 27.43 | 27.76 | 27.10 | 27.76 | 197,771 | +0.00(+0.00%) |
Apr 21, 2010 | 27.85 | 27.94 | 27.59 | 27.76 | 29,974 | -0.16(-0.57%) |
Apr 20, 2010 | 27.66 | 27.94 | 27.47 | 27.91 | 30,335 | +0.36(+1.31%) |
Apr 19, 2010 | 27.55 | 27.69 | 27.09 | 27.55 | 40,799 | -0.17(-0.60%) |
Apr 16, 2010 | 28.05 | 28.10 | 27.53 | 27.72 | 40,551 | -0.40(-1.44%) |
Apr 15, 2010 | 28.28 | 28.33 | 28.00 | 28.12 | 61,097 | -0.16(-0.55%) |
Apr 14, 2010 | 27.66 | 28.28 | 27.66 | 28.28 | 148,088 | +0.83(+3.01%) |
Apr 13, 2010 | 27.30 | 27.50 | 27.27 | 27.45 | 31,694 | +0.05(+0.17%) |
Apr 12, 2010 | 27.33 | 27.52 | 27.31 | 27.41 | 80,663 | +0.16(+0.57%) |
Apr 09, 2010 | 27.13 | 27.25 | 26.99 | 27.25 | 14,036 | +0.17(+0.61%) |
Apr 08, 2010 | 27.14 | 27.14 | 26.83 | 27.09 | 128,668 | -0.11(-0.40%) |
Apr 07, 2010 | 27.08 | 27.32 | 27.00 | 27.20 | 19,432 | +0.12(+0.44%) |
Apr 06, 2010 | 26.66 | 27.13 | 26.64 | 27.08 | 55,207 | +0.34(+1.27%) |
Apr 05, 2010 | 26.36 | 26.74 | 26.36 | 26.74 | 50,805 | +0.51(+1.96%) |
Apr 01, 2010 | 26.39 | 26.22 | 26.22 | 26.22 | 73,406 | -0.12(-0.45%) |
Mar 31, 2010 | 26.43 | 26.65 | 26.34 | 26.34 | 38,046 | -0.19(-0.73%) |
Mar 30, 2010 | 26.51 | 26.63 | 26.31 | 26.54 | 55,539 | +0.08(+0.31%) |
Mar 29, 2010 | 26.54 | 26.60 | 26.39 | 26.45 | 59,095 | +0.06(+0.24%) |
Mar 26, 2010 | 26.42 | 26.58 | 26.25 | 26.39 | 89,162 | +0.13(+0.50%) |
Mar 25, 2010 | 26.50 | 26.80 | 26.26 | 26.26 | 89,389 | -0.06(-0.22%) |
Mar 24, 2010 | 26.47 | 26.51 | 26.31 | 26.31 | 35,351 | -0.23(-0.89%) |
Mar 23, 2010 | 26.42 | 26.59 | 26.31 | 26.55 | 33,998 | +0.22(+0.85%) |
Mar 22, 2010 | 25.91 | 26.41 | 25.71 | 26.33 | 64,713 | +0.25(+0.96%) |
Mar 19, 2010 | 26.53 | 26.53 | 26.04 | 26.08 | 47,008 | -0.54(-2.04%) |
Mar 18, 2010 | 26.65 | 26.69 | 26.52 | 26.62 | 162,120 | +0.00(+0.01%) |
Mar 17, 2010 | 26.51 | 26.71 | 26.51 | 26.62 | 224,326 | +0.18(+0.69%) |
Mar 16, 2010 | 26.28 | 26.44 | 26.17 | 26.43 | 442,806 | +0.21(+0.81%) |
Mar 15, 2010 | 26.08 | 26.22 | 26.04 | 26.22 | 151,198 | +0.05(+0.18%) |
Mar 12, 2010 | 26.49 | 26.49 | 26.12 | 26.18 | 202,279 | -0.26(-0.97%) |
Mar 11, 2010 | 26.14 | 26.44 | 26.12 | 26.43 | 172,119 | +0.19(+0.74%) |
Mar 10, 2010 | 26.02 | 26.28 | 26.01 | 26.24 | 158,436 | +0.25(+0.95%) |
Mar 09, 2010 | 25.72 | 26.15 | 25.72 | 25.99 | 1,381,626 | +0.17(+0.68%) |
Mar 08, 2010 | 25.64 | 25.92 | 25.64 | 25.82 | 32,749 | +0.23(+0.90%) |
Mar 05, 2010 | 25.53 | 25.65 | 25.44 | 25.59 | 196,687 | +0.26(+1.02%) |
Mar 04, 2010 | 25.41 | 25.41 | 25.04 | 25.33 | 75,395 | -0.08(-0.30%) |
Mar 03, 2010 | 25.21 | 25.57 | 25.21 | 25.41 | 37,205 | +0.29(+1.17%) |
Mar 02, 2010 | 24.88 | 25.20 | 24.85 | 25.11 | 28,953 | +0.33(+1.33%) |
Mar 01, 2010 | 24.61 | 24.85 | 24.61 | 24.78 | 42,397 | +0.30(+1.24%) |
Feb 26, 2010 | 24.42 | 24.53 | 24.29 | 24.48 | 9,538 | +0.05(+0.19%) |
Feb 25, 2010 | 24.29 | 24.45 | 24.01 | 24.43 | 98,087 | -0.19(-0.78%) |
Feb 24, 2010 | 24.36 | 24.67 | 24.36 | 24.63 | 38,134 | +0.34(+1.40%) |
Feb 23, 2010 | 24.64 | 24.68 | 24.21 | 24.29 | 48,606 | -0.77(-3.08%) |
Feb 22, 2010 | 25.20 | 25.20 | 24.96 | 25.06 | 30,249 | -0.03(-0.11%) |
Feb 19, 2010 | 24.94 | 25.11 | 24.91 | 25.08 | 26,423 | +0.12(+0.48%) |
Feb 18, 2010 | 24.68 | 24.98 | 24.68 | 24.97 | 71,281 | +0.26(+1.04%) |
Feb 17, 2010 | 24.64 | 24.74 | 24.58 | 24.71 | 237,918 | +0.01(+0.04%) |
Feb 16, 2010 | 24.67 | 24.70 | 24.44 | 24.70 | 194,896 | +0.25(+1.01%) |
Feb 12, 2010 | 23.92 | 24.45 | 24.45 | 24.45 | 42,475 | +0.38(+1.56%) |
Feb 11, 2010 | 23.52 | 24.08 | 23.46 | 24.07 | 82,761 | +0.50(+2.14%) |
Feb 10, 2010 | 23.33 | 23.64 | 23.25 | 23.57 | 42,335 | +0.18(+0.79%) |
Feb 09, 2010 | 23.34 | 23.53 | 23.17 | 23.39 | 47,649 | +0.24(+1.06%) |
Feb 08, 2010 | 23.28 | 23.49 | 23.14 | 23.14 | 131,222 | -0.12(-0.50%) |
Feb 05, 2010 | 23.19 | 23.27 | 22.80 | 23.26 | 757,004 | +0.13(+0.56%) |
Feb 04, 2010 | 23.73 | 23.76 | 23.11 | 23.13 | 768,572 | -0.76(-3.19%) |
Feb 03, 2010 | 23.72 | 23.96 | 23.68 | 23.89 | 38,004 | +0.09(+0.39%) |
Feb 02, 2010 | 23.55 | 23.86 | 23.45 | 23.80 | 70,435 | +0.28(+1.17%) |