Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.77 | 28.96 | 28.70 | 28.70 | 196,229 | -0.08(-0.29%) |
Apr 29, 2010 | 28.62 | 28.87 | 28.62 | 28.78 | 99,316 | +0.29(+1.02%) |
Apr 28, 2010 | 28.53 | 28.53 | 28.22 | 28.49 | 41,031 | +0.01(+0.02%) |
Apr 27, 2010 | 29.03 | 29.03 | 28.34 | 28.48 | 78,034 | -0.75(-2.56%) |
Apr 26, 2010 | 29.29 | 29.35 | 29.22 | 29.23 | 66,136 | -0.16(-0.54%) |
Apr 23, 2010 | 29.26 | 29.39 | 29.13 | 29.39 | 158,697 | +0.05(+0.17%) |
Apr 22, 2010 | 29.20 | 29.36 | 28.92 | 29.34 | 124,211 | -0.17(-0.58%) |
Apr 21, 2010 | 29.59 | 29.59 | 29.31 | 29.51 | 111,181 | -0.15(-0.49%) |
Apr 20, 2010 | 29.69 | 29.71 | 29.55 | 29.66 | 60,436 | +0.16(+0.53%) |
Apr 19, 2010 | 29.37 | 29.56 | 29.22 | 29.50 | 40,662 | +0.02(+0.07%) |
Apr 16, 2010 | 29.64 | 29.84 | 29.37 | 29.48 | 56,582 | -0.44(-1.48%) |
Apr 15, 2010 | 29.85 | 29.97 | 29.73 | 29.92 | 37,419 | -0.02(-0.06%) |
Apr 14, 2010 | 29.90 | 29.94 | 29.80 | 29.94 | 35,836 | +0.21(+0.70%) |
Apr 13, 2010 | 29.82 | 29.82 | 29.60 | 29.73 | 124,787 | +0.08(+0.26%) |
Apr 12, 2010 | 29.73 | 29.80 | 29.63 | 29.65 | 95,259 | +0.03(+0.11%) |
Apr 09, 2010 | 29.43 | 29.68 | 29.37 | 29.62 | 38,156 | +0.32(+1.09%) |
Apr 08, 2010 | 29.07 | 29.31 | 28.94 | 29.30 | 164,639 | +0.17(+0.57%) |
Apr 07, 2010 | 29.33 | 29.33 | 29.03 | 29.14 | 373,338 | -0.28(-0.95%) |
Apr 06, 2010 | 29.32 | 29.43 | 29.16 | 29.42 | 60,452 | -0.14(-0.48%) |
Apr 05, 2010 | 29.70 | 29.70 | 29.45 | 29.56 | 69,930 | +0.11(+0.37%) |
Apr 01, 2010 | 29.37 | 29.45 | 29.45 | 29.45 | 321,061 | +0.22(+0.75%) |
Mar 31, 2010 | 29.26 | 29.30 | 29.15 | 29.23 | 38,605 | -0.06(-0.21%) |
Mar 30, 2010 | 29.34 | 29.43 | 29.21 | 29.29 | 24,320 | +0.00(+0.00%) |
Mar 29, 2010 | 29.21 | 29.29 | 29.16 | 29.29 | 37,437 | +0.36(+1.24%) |
Mar 26, 2010 | 28.85 | 28.99 | 28.78 | 28.93 | 83,801 | +0.18(+0.61%) |
Mar 25, 2010 | 29.03 | 29.03 | 28.76 | 28.76 | 53,301 | -0.11(-0.38%) |
Mar 24, 2010 | 29.08 | 29.12 | 28.81 | 28.87 | 41,767 | -0.54(-1.83%) |
Mar 23, 2010 | 29.25 | 29.41 | 29.11 | 29.41 | 41,529 | +0.18(+0.62%) |
Mar 22, 2010 | 28.99 | 29.28 | 28.89 | 29.22 | 52,594 | +0.11(+0.38%) |
Mar 19, 2010 | 29.31 | 29.31 | 29.02 | 29.11 | 89,255 | -0.18(-0.63%) |
Mar 18, 2010 | 29.38 | 29.38 | 29.15 | 29.30 | 131,482 | -0.10(-0.33%) |
Mar 17, 2010 | 29.41 | 29.47 | 29.28 | 29.39 | 226,807 | +0.05(+0.17%) |
Mar 16, 2010 | 29.05 | 29.35 | 29.03 | 29.35 | 57,605 | +0.28(+0.97%) |
Mar 15, 2010 | 28.98 | 29.08 | 28.92 | 29.06 | 75,088 | -0.15(-0.53%) |
Mar 12, 2010 | 29.22 | 29.29 | 29.08 | 29.22 | 93,709 | +0.10(+0.34%) |
Mar 11, 2010 | 28.89 | 29.12 | 28.85 | 29.12 | 40,480 | +0.23(+0.78%) |
Mar 10, 2010 | 28.88 | 28.99 | 28.79 | 28.89 | 50,868 | +0.06(+0.19%) |
Mar 09, 2010 | 28.64 | 28.94 | 28.62 | 28.84 | 275,015 | +0.06(+0.21%) |
Mar 08, 2010 | 28.70 | 28.82 | 28.69 | 28.78 | 69,650 | +0.19(+0.67%) |
Mar 05, 2010 | 28.48 | 28.64 | 28.31 | 28.59 | 80,321 | +0.24(+0.83%) |
Mar 04, 2010 | 28.48 | 28.48 | 28.22 | 28.35 | 47,799 | -0.07(-0.25%) |
Mar 03, 2010 | 28.43 | 28.54 | 28.29 | 28.42 | 67,061 | +0.18(+0.64%) |
Mar 02, 2010 | 28.21 | 28.35 | 28.11 | 28.24 | 70,515 | +0.09(+0.30%) |
Mar 01, 2010 | 28.21 | 28.21 | 27.94 | 28.15 | 305,390 | +0.14(+0.50%) |
Feb 26, 2010 | 27.94 | 28.12 | 27.74 | 28.01 | 67,281 | +0.03(+0.12%) |
Feb 25, 2010 | 27.77 | 27.99 | 27.66 | 27.98 | 229,696 | -0.04(-0.14%) |
Feb 24, 2010 | 27.95 | 28.06 | 27.85 | 28.02 | 75,759 | +0.19(+0.67%) |
Feb 23, 2010 | 28.17 | 28.21 | 27.75 | 27.83 | 117,424 | -0.39(-1.37%) |
Feb 22, 2010 | 28.51 | 28.51 | 28.17 | 28.22 | 68,531 | -0.07(-0.26%) |
Feb 19, 2010 | 28.20 | 28.35 | 28.04 | 28.29 | 34,597 | -0.13(-0.46%) |
Feb 18, 2010 | 28.13 | 28.44 | 28.13 | 28.42 | 22,107 | +0.16(+0.58%) |
Feb 17, 2010 | 28.29 | 28.35 | 28.18 | 28.26 | 71,551 | -0.03(-0.12%) |
Feb 16, 2010 | 28.00 | 28.32 | 27.93 | 28.29 | 114,824 | +0.40(+1.42%) |
Feb 12, 2010 | 27.79 | 27.90 | 27.90 | 27.90 | 42,517 | -0.17(-0.59%) |
Feb 11, 2010 | 27.81 | 28.12 | 27.60 | 28.06 | 77,325 | +0.07(+0.24%) |
Feb 10, 2010 | 28.08 | 28.08 | 27.82 | 28.00 | 53,515 | -0.18(-0.63%) |
Feb 09, 2010 | 27.93 | 28.35 | 27.90 | 28.17 | 39,946 | +0.50(+1.79%) |
Feb 08, 2010 | 28.11 | 28.11 | 27.68 | 27.68 | 40,616 | -0.10(-0.36%) |
Feb 05, 2010 | 27.83 | 27.84 | 27.30 | 27.78 | 66,732 | +0.03(+0.11%) |
Feb 04, 2010 | 28.37 | 28.37 | 27.74 | 27.75 | 124,069 | -0.73(-2.56%) |
Feb 03, 2010 | 28.54 | 28.68 | 28.35 | 28.48 | 258,159 | -0.25(-0.88%) |
Feb 02, 2010 | 28.51 | 28.78 | 28.40 | 28.73 | 71,314 | +0.30(+1.06%) |