Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.91 | 28.32 | 26.86 | 27.67 | 818,481 | -0.92(-3.21%) |
Apr 29, 2010 | 28.03 | 28.66 | 27.85 | 28.58 | 1,003,683 | +0.79(+2.83%) |
Apr 28, 2010 | 27.59 | 27.88 | 27.53 | 27.80 | 369,383 | +0.37(+1.34%) |
Apr 27, 2010 | 27.85 | 28.24 | 27.35 | 27.43 | 630,996 | -0.57(-2.03%) |
Apr 26, 2010 | 27.84 | 28.18 | 27.75 | 28.00 | 710,259 | +0.04(+0.16%) |
Apr 23, 2010 | 27.55 | 28.06 | 27.53 | 27.96 | 908,172 | +0.43(+1.55%) |
Apr 22, 2010 | 27.30 | 27.53 | 27.01 | 27.53 | 535,325 | +0.12(+0.45%) |
Apr 21, 2010 | 27.59 | 27.61 | 27.27 | 27.41 | 443,484 | -0.06(-0.22%) |
Apr 20, 2010 | 26.60 | 27.54 | 26.49 | 27.47 | 424,287 | +1.06(+4.00%) |
Apr 19, 2010 | 26.45 | 26.94 | 26.31 | 26.41 | 727,805 | +0.05(+0.20%) |
Apr 16, 2010 | 26.55 | 26.70 | 26.25 | 26.36 | 312,890 | -0.20(-0.76%) |
Apr 15, 2010 | 26.35 | 26.83 | 26.35 | 26.56 | 776,920 | +0.05(+0.20%) |
Apr 14, 2010 | 25.88 | 26.58 | 25.73 | 26.51 | 610,019 | +0.84(+3.26%) |
Apr 13, 2010 | 25.56 | 25.85 | 25.56 | 25.67 | 366,705 | +0.11(+0.44%) |
Apr 12, 2010 | 25.22 | 25.59 | 25.20 | 25.56 | 370,568 | +0.33(+1.31%) |
Apr 09, 2010 | 24.95 | 25.22 | 24.88 | 25.22 | 340,995 | +0.27(+1.08%) |
Apr 08, 2010 | 24.88 | 25.03 | 24.69 | 24.95 | 428,972 | -0.08(-0.31%) |
Apr 07, 2010 | 24.70 | 25.03 | 24.70 | 25.03 | 729,489 | +0.22(+0.88%) |
Apr 06, 2010 | 24.61 | 24.90 | 24.61 | 24.81 | 549,406 | +0.03(+0.14%) |
Apr 05, 2010 | 24.10 | 24.78 | 24.10 | 24.78 | 1,115,233 | +0.66(+2.75%) |
Apr 01, 2010 | 23.94 | 24.12 | 24.12 | 24.12 | 469,337 | +0.38(+1.58%) |
Mar 31, 2010 | 23.61 | 23.90 | 23.53 | 23.74 | 215,957 | +0.05(+0.22%) |
Mar 30, 2010 | 23.81 | 23.88 | 23.60 | 23.69 | 209,976 | -0.04(-0.18%) |
Mar 29, 2010 | 23.61 | 23.84 | 23.60 | 23.73 | 215,831 | +0.13(+0.55%) |
Mar 26, 2010 | 23.89 | 23.89 | 23.36 | 23.60 | 191,454 | -0.17(-0.73%) |
Mar 25, 2010 | 24.06 | 24.07 | 23.77 | 23.78 | 172,206 | -0.13(-0.55%) |
Mar 24, 2010 | 23.92 | 24.03 | 23.88 | 23.91 | 213,439 | -0.03(-0.15%) |
Mar 23, 2010 | 24.19 | 24.19 | 23.84 | 23.94 | 414,074 | -0.20(-0.83%) |
Mar 22, 2010 | 23.50 | 24.22 | 23.47 | 24.14 | 451,995 | +0.51(+2.14%) |
Mar 19, 2010 | 23.99 | 24.10 | 23.62 | 23.64 | 606,259 | -0.36(-1.49%) |
Mar 18, 2010 | 23.97 | 24.09 | 23.69 | 23.99 | 376,254 | +0.09(+0.36%) |
Mar 17, 2010 | 24.00 | 24.02 | 23.80 | 23.91 | 409,423 | +0.00(+0.00%) |
Mar 16, 2010 | 23.86 | 23.97 | 23.77 | 23.91 | 424,109 | +0.03(+0.11%) |
Mar 15, 2010 | 23.83 | 23.92 | 23.83 | 23.88 | 560,467 | +0.19(+0.78%) |
Mar 12, 2010 | 23.84 | 23.88 | 23.27 | 23.70 | 432,920 | -0.15(-0.62%) |
Mar 11, 2010 | 23.57 | 23.87 | 23.57 | 23.84 | 424,343 | +0.14(+0.59%) |
Mar 10, 2010 | 23.31 | 23.70 | 23.31 | 23.70 | 529,920 | +0.31(+1.34%) |
Mar 09, 2010 | 23.30 | 23.42 | 23.05 | 23.39 | 276,671 | +0.07(+0.30%) |
Mar 08, 2010 | 23.26 | 23.40 | 23.26 | 23.32 | 306,609 | -0.03(-0.11%) |
Mar 05, 2010 | 23.18 | 23.40 | 23.06 | 23.35 | 303,295 | +0.25(+1.09%) |
Mar 04, 2010 | 23.03 | 23.19 | 22.90 | 23.10 | 250,240 | +0.04(+0.19%) |
Mar 03, 2010 | 23.33 | 23.45 | 22.97 | 23.05 | 452,534 | -0.35(-1.49%) |
Mar 02, 2010 | 23.12 | 23.45 | 23.10 | 23.40 | 683,024 | +0.28(+1.21%) |
Mar 01, 2010 | 22.80 | 23.19 | 22.70 | 23.12 | 589,299 | +0.31(+1.37%) |
Feb 26, 2010 | 22.74 | 23.04 | 22.62 | 22.81 | 297,392 | +0.17(+0.77%) |
Feb 25, 2010 | 22.32 | 22.68 | 22.19 | 22.63 | 237,786 | +0.02(+0.08%) |
Feb 24, 2010 | 22.59 | 22.77 | 22.43 | 22.62 | 222,881 | +0.05(+0.23%) |
Feb 23, 2010 | 22.69 | 22.76 | 22.30 | 22.57 | 436,023 | -0.10(-0.42%) |
Feb 22, 2010 | 22.68 | 22.76 | 22.41 | 22.66 | 354,819 | +0.10(+0.46%) |
Feb 19, 2010 | 22.45 | 22.62 | 22.33 | 22.56 | 476,487 | +0.02(+0.08%) |
Feb 18, 2010 | 22.57 | 22.80 | 22.49 | 22.54 | 834,007 | +0.03(+0.15%) |
Feb 17, 2010 | 21.82 | 22.51 | 21.72 | 22.50 | 711,908 | +0.73(+3.35%) |
Feb 16, 2010 | 21.58 | 21.82 | 21.47 | 21.77 | 821,215 | +0.37(+1.71%) |
Feb 12, 2010 | 21.12 | 21.41 | 21.41 | 21.41 | 594,092 | +0.25(+1.19%) |
Feb 11, 2010 | 21.02 | 21.17 | 20.84 | 21.16 | 266,596 | +0.00(+0.00%) |
Feb 10, 2010 | 20.63 | 21.19 | 20.63 | 21.16 | 344,169 | +0.40(+1.93%) |
Feb 09, 2010 | 20.95 | 21.06 | 20.65 | 20.76 | 699,359 | +0.03(+0.17%) |
Feb 08, 2010 | 20.90 | 21.04 | 20.64 | 20.72 | 575,013 | -0.09(-0.42%) |
Feb 05, 2010 | 21.13 | 21.30 | 20.46 | 20.81 | 828,893 | +0.34(+1.66%) |
Feb 04, 2010 | 20.57 | 20.70 | 20.13 | 20.47 | 582,898 | -0.12(-0.59%) |
Feb 03, 2010 | 20.82 | 21.04 | 20.19 | 20.59 | 592,020 | -0.37(-1.74%) |
Feb 02, 2010 | 20.56 | 21.03 | 20.47 | 20.96 | 174,232 | +0.50(+2.46%) |