Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.02 | 29.31 | 28.79 | 28.89 | 263,077 | -0.21(-0.72%) |
Apr 29, 2010 | 28.87 | 29.26 | 28.87 | 29.10 | 160,883 | +0.24(+0.85%) |
Apr 28, 2010 | 28.79 | 28.96 | 28.59 | 28.86 | 300,648 | +0.06(+0.22%) |
Apr 27, 2010 | 28.74 | 29.09 | 28.64 | 28.79 | 268,939 | -0.11(-0.38%) |
Apr 26, 2010 | 28.21 | 29.24 | 27.64 | 28.90 | 300,861 | +0.68(+2.41%) |
Apr 23, 2010 | 27.99 | 28.37 | 27.48 | 28.22 | 199,456 | -0.10(-0.35%) |
Apr 22, 2010 | 27.93 | 28.37 | 27.66 | 28.32 | 215,024 | +0.18(+0.64%) |
Apr 21, 2010 | 28.00 | 28.21 | 27.65 | 28.14 | 251,381 | +0.32(+1.14%) |
Apr 20, 2010 | 27.73 | 27.94 | 27.41 | 27.82 | 161,384 | +0.37(+1.35%) |
Apr 19, 2010 | 27.14 | 27.90 | 26.76 | 27.45 | 434,887 | +0.29(+1.07%) |
Apr 16, 2010 | 28.45 | 28.68 | 27.12 | 27.16 | 371,160 | -1.37(-4.80%) |
Apr 15, 2010 | 27.77 | 28.65 | 27.61 | 28.53 | 321,031 | +0.57(+2.04%) |
Apr 14, 2010 | 28.14 | 28.43 | 27.88 | 27.96 | 210,295 | -0.19(-0.68%) |
Apr 13, 2010 | 28.11 | 28.42 | 27.80 | 28.15 | 440,601 | +0.04(+0.13%) |
Apr 12, 2010 | 27.24 | 28.12 | 27.12 | 28.11 | 621,745 | +0.91(+3.33%) |
Apr 09, 2010 | 26.85 | 27.61 | 26.80 | 27.21 | 348,553 | +0.46(+1.73%) |
Apr 08, 2010 | 26.44 | 26.82 | 26.40 | 26.74 | 234,209 | +0.36(+1.38%) |
Apr 07, 2010 | 26.50 | 26.53 | 26.08 | 26.38 | 215,375 | -0.27(-1.02%) |
Apr 06, 2010 | 26.30 | 26.70 | 26.22 | 26.65 | 206,548 | +0.30(+1.14%) |
Apr 05, 2010 | 26.45 | 26.46 | 26.22 | 26.35 | 166,270 | +0.06(+0.24%) |
Apr 01, 2010 | 25.78 | 26.29 | 26.29 | 26.29 | 264,203 | +0.77(+3.02%) |
Mar 31, 2010 | 25.36 | 25.79 | 25.27 | 25.52 | 212,455 | +0.19(+0.75%) |
Mar 30, 2010 | 25.14 | 25.39 | 25.03 | 25.33 | 348,291 | +0.15(+0.61%) |
Mar 29, 2010 | 25.31 | 25.45 | 25.05 | 25.17 | 383,955 | +0.07(+0.29%) |
Mar 26, 2010 | 25.19 | 25.51 | 24.90 | 25.10 | 450,563 | -0.11(-0.43%) |
Mar 25, 2010 | 25.73 | 26.03 | 25.15 | 25.21 | 389,744 | -0.52(-2.01%) |
Mar 24, 2010 | 26.04 | 26.14 | 25.56 | 25.73 | 369,199 | -0.57(-2.17%) |
Mar 23, 2010 | 26.82 | 27.16 | 25.73 | 26.30 | 416,261 | -0.34(-1.26%) |
Mar 22, 2010 | 26.36 | 26.64 | 25.85 | 26.64 | 201,767 | +0.16(+0.62%) |
Mar 19, 2010 | 27.35 | 27.44 | 26.44 | 26.47 | 360,752 | -0.74(-2.73%) |
Mar 18, 2010 | 27.73 | 27.99 | 27.10 | 27.22 | 262,011 | -0.52(-1.86%) |
Mar 17, 2010 | 27.32 | 28.00 | 27.21 | 27.73 | 251,276 | +0.54(+2.00%) |
Mar 16, 2010 | 27.05 | 27.22 | 26.73 | 27.19 | 212,670 | +0.34(+1.25%) |
Mar 15, 2010 | 26.72 | 26.93 | 26.70 | 26.85 | 212,096 | -0.44(-1.60%) |
Mar 12, 2010 | 27.34 | 27.34 | 27.20 | 27.29 | 212,330 | +0.07(+0.27%) |
Mar 11, 2010 | 27.41 | 27.41 | 26.94 | 27.22 | 205,204 | -0.18(-0.66%) |
Mar 10, 2010 | 27.62 | 27.64 | 27.23 | 27.40 | 114,236 | -0.11(-0.39%) |
Mar 09, 2010 | 27.50 | 27.57 | 27.30 | 27.50 | 200,813 | +0.00(+0.00%) |
Mar 08, 2010 | 27.57 | 27.62 | 27.22 | 27.50 | 209,987 | +0.08(+0.30%) |
Mar 05, 2010 | 26.94 | 27.48 | 26.74 | 27.42 | 230,655 | +0.70(+2.64%) |
Mar 04, 2010 | 26.29 | 26.79 | 26.12 | 26.72 | 445,172 | +0.44(+1.68%) |
Mar 03, 2010 | 26.40 | 26.41 | 26.10 | 26.28 | 344,730 | -0.23(-0.85%) |
Mar 02, 2010 | 26.01 | 26.62 | 25.85 | 26.50 | 284,388 | +0.50(+1.91%) |
Mar 01, 2010 | 26.17 | 26.58 | 25.40 | 26.00 | 738,358 | -0.13(-0.48%) |
Feb 26, 2010 | 27.28 | 27.48 | 25.91 | 26.13 | 881,348 | -1.88(-6.71%) |
Feb 25, 2010 | 28.39 | 28.39 | 27.43 | 28.01 | 527,351 | -0.80(-2.79%) |
Feb 24, 2010 | 28.90 | 29.39 | 28.55 | 28.81 | 674,536 | -1.16(-3.86%) |
Feb 23, 2010 | 30.84 | 30.84 | 29.87 | 29.97 | 244,829 | -1.07(-3.46%) |
Feb 22, 2010 | 31.28 | 31.48 | 30.83 | 31.05 | 196,179 | -0.13(-0.41%) |
Feb 19, 2010 | 30.77 | 31.27 | 30.34 | 31.17 | 146,503 | +0.37(+1.20%) |
Feb 18, 2010 | 30.49 | 30.88 | 30.11 | 30.80 | 191,948 | +0.20(+0.65%) |
Feb 17, 2010 | 30.64 | 30.78 | 30.44 | 30.60 | 167,296 | -0.05(-0.15%) |
Feb 16, 2010 | 30.26 | 30.65 | 30.02 | 30.65 | 159,618 | +0.62(+2.08%) |
Feb 12, 2010 | 30.18 | 30.02 | 30.02 | 30.02 | 345,856 | -0.31(-1.01%) |
Feb 11, 2010 | 30.25 | 30.45 | 30.08 | 30.33 | 295,378 | +0.09(+0.30%) |
Feb 10, 2010 | 30.97 | 31.40 | 29.93 | 30.24 | 239,424 | -0.68(-2.19%) |
Feb 09, 2010 | 30.83 | 31.36 | 30.77 | 30.92 | 114,771 | +0.30(+0.97%) |
Feb 08, 2010 | 30.94 | 31.12 | 30.39 | 30.62 | 176,479 | -0.10(-0.32%) |
Feb 05, 2010 | 30.30 | 30.72 | 30.06 | 30.72 | 215,350 | +0.32(+1.04%) |
Feb 04, 2010 | 31.79 | 31.87 | 30.08 | 30.40 | 346,616 | -1.82(-5.63%) |
Feb 03, 2010 | 32.08 | 32.27 | 31.88 | 32.22 | 130,791 | +0.10(+0.31%) |
Feb 02, 2010 | 32.43 | 33.07 | 31.93 | 32.12 | 159,422 | -0.02(-0.06%) |