Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.10 | 28.36 | 27.88 | 27.97 | 184,990 | -0.07(-0.26%) |
Apr 29, 2010 | 27.94 | 28.13 | 27.82 | 28.04 | 212,621 | +0.16(+0.56%) |
Apr 28, 2010 | 28.06 | 28.33 | 27.84 | 27.89 | 147,393 | -0.07(-0.26%) |
Apr 27, 2010 | 28.20 | 28.48 | 27.89 | 27.96 | 300,999 | -0.25(-0.88%) |
Apr 26, 2010 | 27.78 | 28.31 | 27.70 | 28.21 | 261,050 | +0.53(+1.92%) |
Apr 23, 2010 | 27.19 | 27.74 | 26.85 | 27.68 | 235,612 | +0.55(+2.02%) |
Apr 22, 2010 | 26.39 | 27.13 | 26.28 | 27.13 | 193,325 | +0.49(+1.86%) |
Apr 21, 2010 | 26.59 | 26.73 | 26.30 | 26.63 | 436,964 | +0.12(+0.45%) |
Apr 20, 2010 | 25.65 | 26.64 | 25.65 | 26.51 | 251,170 | +0.81(+3.17%) |
Apr 19, 2010 | 25.15 | 25.75 | 25.11 | 25.70 | 280,855 | +0.54(+2.15%) |
Apr 16, 2010 | 24.79 | 25.34 | 24.79 | 25.16 | 289,800 | +0.27(+1.10%) |
Apr 15, 2010 | 24.71 | 24.93 | 24.35 | 24.89 | 147,957 | +0.21(+0.85%) |
Apr 14, 2010 | 24.47 | 24.86 | 24.30 | 24.68 | 263,624 | +0.35(+1.43%) |
Apr 13, 2010 | 24.15 | 24.36 | 23.91 | 24.33 | 104,420 | +0.16(+0.68%) |
Apr 12, 2010 | 24.27 | 24.31 | 24.03 | 24.16 | 185,736 | -0.08(-0.34%) |
Apr 09, 2010 | 23.80 | 24.28 | 23.77 | 24.25 | 303,464 | +0.42(+1.77%) |
Apr 08, 2010 | 23.16 | 23.89 | 22.88 | 23.82 | 265,884 | -0.31(-1.29%) |
Apr 07, 2010 | 24.14 | 24.27 | 23.60 | 24.14 | 214,184 | +0.05(+0.19%) |
Apr 06, 2010 | 24.10 | 24.18 | 23.86 | 24.09 | 117,788 | -0.13(-0.53%) |
Apr 05, 2010 | 23.83 | 24.26 | 23.61 | 24.22 | 161,234 | +0.51(+2.16%) |
Apr 01, 2010 | 23.66 | 23.71 | 23.71 | 23.71 | 166,074 | +0.12(+0.50%) |
Mar 31, 2010 | 23.68 | 24.13 | 23.55 | 23.59 | 502,652 | -0.16(-0.66%) |
Mar 30, 2010 | 24.12 | 24.15 | 23.70 | 23.74 | 389,096 | -0.30(-1.26%) |
Mar 29, 2010 | 24.00 | 24.16 | 23.93 | 24.04 | 122,999 | +0.10(+0.42%) |
Mar 26, 2010 | 23.93 | 24.13 | 23.80 | 23.94 | 166,303 | +0.11(+0.46%) |
Mar 25, 2010 | 24.25 | 24.32 | 23.80 | 23.83 | 383,788 | -0.30(-1.25%) |
Mar 24, 2010 | 24.21 | 24.33 | 23.79 | 24.14 | 299,689 | -0.14(-0.57%) |
Mar 23, 2010 | 24.50 | 24.60 | 24.20 | 24.27 | 153,626 | -0.28(-1.16%) |
Mar 22, 2010 | 24.46 | 24.80 | 24.14 | 24.56 | 147,961 | +0.01(+0.04%) |
Mar 19, 2010 | 24.47 | 24.62 | 24.26 | 24.55 | 215,379 | +0.05(+0.22%) |
Mar 18, 2010 | 24.44 | 24.58 | 24.37 | 24.49 | 122,369 | +0.05(+0.22%) |
Mar 17, 2010 | 24.24 | 24.49 | 24.14 | 24.44 | 282,309 | +0.30(+1.25%) |
Mar 16, 2010 | 24.02 | 24.20 | 23.93 | 24.14 | 69,783 | +0.11(+0.46%) |
Mar 15, 2010 | 23.91 | 24.14 | 23.81 | 24.03 | 90,926 | -0.05(-0.23%) |
Mar 12, 2010 | 24.27 | 24.39 | 24.01 | 24.08 | 205,030 | -0.21(-0.87%) |
Mar 11, 2010 | 24.79 | 24.88 | 24.13 | 24.29 | 333,078 | -0.68(-2.71%) |
Mar 10, 2010 | 25.64 | 26.04 | 24.84 | 24.97 | 339,910 | -0.79(-3.06%) |
Mar 09, 2010 | 25.25 | 25.77 | 25.25 | 25.76 | 107,141 | +0.38(+1.52%) |
Mar 08, 2010 | 25.03 | 25.43 | 24.85 | 25.37 | 181,017 | +0.25(+0.98%) |
Mar 05, 2010 | 24.89 | 25.58 | 24.89 | 25.12 | 83,645 | +0.27(+1.11%) |
Mar 04, 2010 | 25.00 | 25.24 | 24.80 | 24.85 | 99,504 | -0.08(-0.33%) |
Mar 03, 2010 | 24.81 | 24.99 | 24.69 | 24.93 | 110,915 | +0.10(+0.41%) |
Mar 02, 2010 | 24.71 | 24.89 | 24.50 | 24.83 | 101,540 | +0.25(+1.01%) |
Mar 01, 2010 | 24.57 | 24.69 | 24.48 | 24.58 | 84,083 | +0.14(+0.56%) |
Feb 26, 2010 | 24.65 | 24.65 | 24.27 | 24.45 | 104,173 | -0.11(-0.45%) |
Feb 25, 2010 | 24.25 | 24.61 | 24.18 | 24.56 | 178,761 | +0.21(+0.86%) |
Feb 24, 2010 | 24.14 | 24.35 | 24.07 | 24.35 | 58,166 | +0.19(+0.80%) |
Feb 23, 2010 | 24.02 | 24.24 | 23.85 | 24.15 | 135,520 | +0.05(+0.23%) |
Feb 22, 2010 | 24.16 | 24.28 | 24.01 | 24.10 | 146,155 | +0.07(+0.30%) |
Feb 19, 2010 | 23.92 | 24.14 | 23.87 | 24.03 | 128,684 | +0.09(+0.38%) |
Feb 18, 2010 | 23.87 | 24.00 | 23.71 | 23.93 | 88,981 | +0.12(+0.50%) |
Feb 17, 2010 | 23.59 | 23.86 | 23.52 | 23.81 | 121,983 | +0.22(+0.93%) |
Feb 16, 2010 | 23.49 | 23.60 | 23.24 | 23.60 | 74,012 | +0.25(+1.06%) |
Feb 12, 2010 | 23.21 | 23.35 | 23.35 | 23.35 | 150,340 | -0.04(-0.16%) |
Feb 11, 2010 | 23.30 | 23.50 | 23.16 | 23.38 | 148,323 | -0.01(-0.04%) |
Feb 10, 2010 | 23.16 | 23.40 | 22.85 | 23.39 | 220,234 | +0.24(+1.03%) |
Feb 09, 2010 | 23.46 | 23.63 | 23.02 | 23.16 | 176,265 | -0.12(-0.51%) |
Feb 08, 2010 | 23.41 | 23.58 | 23.13 | 23.27 | 202,313 | -0.04(-0.16%) |
Feb 05, 2010 | 23.38 | 23.42 | 22.96 | 23.31 | 204,797 | -0.06(-0.27%) |
Feb 04, 2010 | 23.60 | 23.80 | 23.21 | 23.38 | 408,498 | -0.33(-1.39%) |
Feb 03, 2010 | 23.67 | 23.95 | 23.57 | 23.71 | 278,086 | -0.13(-0.54%) |
Feb 02, 2010 | 23.87 | 23.99 | 23.66 | 23.83 | 367,181 | -0.07(-0.31%) |