Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.30 | 33.47 | 32.21 | 32.23 | 500,585 | -1.06(-3.20%) |
Apr 29, 2010 | 33.10 | 33.42 | 32.87 | 33.29 | 227,910 | +0.46(+1.39%) |
Apr 28, 2010 | 32.76 | 32.97 | 32.43 | 32.84 | 453,356 | +0.31(+0.96%) |
Apr 27, 2010 | 33.42 | 33.51 | 32.47 | 32.52 | 2,532 | -1.01(-3.00%) |
Apr 26, 2010 | 33.42 | 33.71 | 33.30 | 33.53 | 603,883 | +0.13(+0.39%) |
Apr 23, 2010 | 33.26 | 33.53 | 33.19 | 33.40 | 322,609 | +0.01(+0.04%) |
Apr 22, 2010 | 32.57 | 33.54 | 32.53 | 33.39 | 569,888 | +0.51(+1.57%) |
Apr 21, 2010 | 33.04 | 33.06 | 32.60 | 32.87 | 195,898 | -0.07(-0.22%) |
Apr 20, 2010 | 33.06 | 33.11 | 32.79 | 32.94 | 305,934 | -0.01(-0.02%) |
Apr 19, 2010 | 32.82 | 33.04 | 32.62 | 32.95 | 525,123 | -0.07(-0.20%) |
Apr 16, 2010 | 32.62 | 33.10 | 32.39 | 33.01 | 526,471 | +0.37(+1.14%) |
Apr 15, 2010 | 33.01 | 33.01 | 32.53 | 32.64 | 579,032 | -0.44(-1.32%) |
Apr 14, 2010 | 33.12 | 33.20 | 32.91 | 33.08 | 446,341 | +0.09(+0.27%) |
Apr 13, 2010 | 32.46 | 33.00 | 32.46 | 32.99 | 459,319 | +0.55(+1.71%) |
Apr 12, 2010 | 32.69 | 32.76 | 32.29 | 32.44 | 552,432 | -0.21(-0.65%) |
Apr 09, 2010 | 33.68 | 33.68 | 32.40 | 32.65 | 824,550 | -0.87(-2.58%) |
Apr 08, 2010 | 33.54 | 34.07 | 32.51 | 33.51 | 929,477 | -0.35(-1.04%) |
Apr 07, 2010 | 33.01 | 34.16 | 32.54 | 33.87 | 3,198,230 | +2.52(+8.03%) |
Apr 06, 2010 | 30.97 | 31.86 | 30.74 | 31.35 | 1,616,148 | +0.61(+1.99%) |
Apr 05, 2010 | 30.20 | 31.09 | 30.18 | 30.74 | 451,454 | +0.51(+1.70%) |
Apr 01, 2010 | 30.11 | 30.23 | 30.23 | 30.23 | 330,050 | +0.34(+1.12%) |
Mar 31, 2010 | 30.14 | 30.27 | 29.84 | 29.89 | 246,499 | -0.24(-0.80%) |
Mar 30, 2010 | 30.20 | 30.49 | 29.98 | 30.13 | 205,218 | -0.01(-0.04%) |
Mar 29, 2010 | 30.11 | 30.24 | 30.04 | 30.14 | 155,843 | +0.06(+0.22%) |
Mar 26, 2010 | 30.09 | 30.33 | 29.98 | 30.08 | 267,523 | +0.15(+0.49%) |
Mar 25, 2010 | 30.01 | 30.42 | 29.81 | 29.93 | 446,344 | +0.31(+1.03%) |
Mar 24, 2010 | 30.05 | 30.19 | 29.48 | 29.62 | 473,042 | -0.67(-2.20%) |
Mar 23, 2010 | 29.82 | 30.33 | 29.61 | 30.29 | 390,480 | +0.53(+1.78%) |
Mar 22, 2010 | 29.11 | 29.87 | 29.11 | 29.76 | 327,496 | +0.53(+1.81%) |
Mar 19, 2010 | 29.59 | 29.72 | 29.11 | 29.23 | 484,975 | -0.40(-1.35%) |
Mar 18, 2010 | 29.49 | 29.84 | 29.41 | 29.63 | 628,721 | +0.20(+0.68%) |
Mar 17, 2010 | 29.12 | 29.51 | 29.12 | 29.43 | 274,510 | +0.33(+1.13%) |
Mar 16, 2010 | 28.89 | 29.15 | 28.83 | 29.10 | 178,585 | +0.18(+0.63%) |
Mar 15, 2010 | 28.73 | 28.95 | 28.72 | 28.92 | 282,984 | +0.24(+0.84%) |
Mar 12, 2010 | 28.56 | 28.68 | 28.23 | 28.68 | 224,994 | +0.12(+0.43%) |
Mar 11, 2010 | 28.22 | 28.58 | 28.22 | 28.55 | 179,141 | +0.14(+0.50%) |
Mar 10, 2010 | 28.00 | 28.48 | 27.94 | 28.41 | 297,167 | +0.32(+1.13%) |
Mar 09, 2010 | 28.29 | 28.47 | 28.02 | 28.09 | 499,071 | -0.22(-0.79%) |
Mar 08, 2010 | 28.20 | 28.33 | 28.16 | 28.32 | 359,221 | +0.09(+0.33%) |
Mar 05, 2010 | 27.92 | 28.24 | 27.69 | 28.22 | 646,294 | +0.50(+1.81%) |
Mar 04, 2010 | 27.76 | 28.06 | 27.69 | 27.72 | 368,337 | +0.08(+0.28%) |
Mar 03, 2010 | 27.55 | 28.10 | 27.40 | 27.64 | 541,979 | +0.10(+0.36%) |
Mar 02, 2010 | 27.58 | 27.58 | 27.32 | 27.54 | 260,576 | +0.09(+0.34%) |
Mar 01, 2010 | 26.93 | 27.45 | 26.85 | 27.45 | 635,642 | +0.60(+2.22%) |
Feb 26, 2010 | 27.10 | 27.10 | 26.80 | 26.85 | 231,822 | -0.16(-0.59%) |
Feb 25, 2010 | 26.88 | 27.05 | 26.78 | 27.01 | 329,593 | -0.32(-1.16%) |
Feb 24, 2010 | 27.37 | 27.38 | 27.10 | 27.33 | 257,902 | +0.10(+0.37%) |
Feb 23, 2010 | 27.47 | 27.69 | 27.20 | 27.23 | 244,729 | -0.39(-1.41%) |
Feb 22, 2010 | 27.50 | 27.67 | 27.40 | 27.62 | 220,495 | +0.17(+0.62%) |
Feb 19, 2010 | 27.23 | 27.57 | 27.10 | 27.45 | 242,260 | +0.16(+0.60%) |
Feb 18, 2010 | 27.24 | 27.61 | 27.18 | 27.28 | 232,928 | +0.04(+0.15%) |
Feb 17, 2010 | 27.07 | 27.47 | 26.85 | 27.24 | 433,338 | +0.36(+1.34%) |
Feb 16, 2010 | 26.61 | 26.91 | 26.45 | 26.88 | 283,726 | +0.42(+1.60%) |
Feb 12, 2010 | 25.71 | 26.46 | 26.46 | 26.46 | 431,695 | +0.35(+1.33%) |
Feb 11, 2010 | 25.79 | 26.12 | 25.45 | 26.11 | 630,341 | +0.29(+1.14%) |
Feb 10, 2010 | 25.43 | 25.84 | 25.20 | 25.82 | 577,362 | +0.21(+0.81%) |
Feb 09, 2010 | 25.69 | 25.93 | 25.45 | 25.61 | 539,728 | +0.12(+0.46%) |
Feb 08, 2010 | 25.55 | 25.72 | 25.28 | 25.49 | 360,559 | -0.13(-0.51%) |
Feb 05, 2010 | 25.52 | 25.64 | 25.13 | 25.62 | 399,077 | +0.02(+0.09%) |
Feb 04, 2010 | 26.24 | 26.29 | 25.58 | 25.60 | 304,851 | -0.87(-3.29%) |
Feb 03, 2010 | 26.66 | 26.78 | 26.32 | 26.47 | 225,925 | -0.39(-1.45%) |
Feb 02, 2010 | 25.95 | 26.96 | 25.92 | 26.86 | 574,243 | +0.87(+3.33%) |