Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.33 | 29.77 | 26.62 | 26.91 | 1,269,585 | -2.47(-8.41%) |
Apr 29, 2010 | 29.35 | 29.61 | 28.34 | 29.38 | 801,198 | +0.34(+1.16%) |
Apr 28, 2010 | 31.19 | 31.36 | 28.74 | 29.04 | 1,473,243 | -2.04(-6.55%) |
Apr 27, 2010 | 31.85 | 32.89 | 30.78 | 31.07 | 1,384,775 | -1.47(-4.53%) |
Apr 26, 2010 | 32.82 | 33.11 | 32.43 | 32.55 | 667,000 | -0.23(-0.69%) |
Apr 23, 2010 | 32.89 | 33.01 | 32.37 | 32.77 | 943,014 | +0.01(+0.03%) |
Apr 22, 2010 | 31.28 | 33.14 | 30.85 | 32.76 | 863,719 | +0.95(+3.00%) |
Apr 21, 2010 | 29.56 | 32.05 | 29.32 | 31.81 | 1,481,596 | +2.37(+8.07%) |
Apr 20, 2010 | 29.16 | 29.77 | 28.61 | 29.44 | 648,817 | +0.38(+1.31%) |
Apr 19, 2010 | 28.92 | 29.46 | 27.77 | 29.06 | 1,018,956 | -0.15(-0.50%) |
Apr 16, 2010 | 29.38 | 29.89 | 28.69 | 29.20 | 526,165 | -0.29(-1.00%) |
Apr 15, 2010 | 29.29 | 29.50 | 28.79 | 29.50 | 333,714 | +0.31(+1.07%) |
Apr 14, 2010 | 27.39 | 29.25 | 27.38 | 29.19 | 595,119 | +1.95(+7.16%) |
Apr 13, 2010 | 27.20 | 27.65 | 26.81 | 27.24 | 404,292 | +0.02(+0.06%) |
Apr 12, 2010 | 27.03 | 27.59 | 26.95 | 27.22 | 375,916 | +0.29(+1.06%) |
Apr 09, 2010 | 27.95 | 27.95 | 26.59 | 26.93 | 514,152 | -0.95(-3.42%) |
Apr 08, 2010 | 27.74 | 28.14 | 26.74 | 27.89 | 363,837 | +0.03(+0.12%) |
Apr 07, 2010 | 27.82 | 28.25 | 27.63 | 27.85 | 312,874 | -0.10(-0.34%) |
Apr 06, 2010 | 28.15 | 28.25 | 27.55 | 27.95 | 326,733 | -0.29(-1.04%) |
Apr 05, 2010 | 28.52 | 28.75 | 28.12 | 28.24 | 403,097 | -0.05(-0.18%) |
Apr 01, 2010 | 27.84 | 28.29 | 28.29 | 28.29 | 375,400 | +0.68(+2.48%) |
Mar 31, 2010 | 28.41 | 28.62 | 27.50 | 27.61 | 490,424 | -0.91(-3.19%) |
Mar 30, 2010 | 28.44 | 29.14 | 28.23 | 28.52 | 519,204 | +0.04(+0.15%) |
Mar 29, 2010 | 29.43 | 29.54 | 28.42 | 28.47 | 357,577 | -0.75(-2.58%) |
Mar 26, 2010 | 29.32 | 29.90 | 28.99 | 29.23 | 407,753 | +0.19(+0.66%) |
Mar 25, 2010 | 29.29 | 29.90 | 28.72 | 29.04 | 607,601 | +0.07(+0.24%) |
Mar 24, 2010 | 30.18 | 30.20 | 28.82 | 28.97 | 491,634 | -1.43(-4.70%) |
Mar 23, 2010 | 29.30 | 30.45 | 28.86 | 30.40 | 718,183 | +1.02(+3.48%) |
Mar 22, 2010 | 28.54 | 29.54 | 28.12 | 29.38 | 398,503 | +0.42(+1.44%) |
Mar 19, 2010 | 28.98 | 29.56 | 28.47 | 28.96 | 1,409,628 | +0.17(+0.60%) |
Mar 18, 2010 | 28.18 | 28.88 | 28.09 | 28.79 | 958,264 | +0.46(+1.62%) |
Mar 17, 2010 | 27.31 | 28.35 | 27.05 | 28.33 | 1,560,480 | +1.01(+3.71%) |
Mar 16, 2010 | 27.24 | 27.96 | 26.20 | 27.31 | 1,631,306 | -0.45(-1.62%) |
Mar 15, 2010 | 27.01 | 27.82 | 27.00 | 27.76 | 388,856 | -0.23(-0.80%) |
Mar 12, 2010 | 28.09 | 28.09 | 27.18 | 27.99 | 368,737 | +0.14(+0.50%) |
Mar 11, 2010 | 27.69 | 27.87 | 26.91 | 27.85 | 278,371 | -0.02(-0.06%) |
Mar 10, 2010 | 26.98 | 28.25 | 26.98 | 27.87 | 453,473 | +0.81(+2.98%) |
Mar 09, 2010 | 27.54 | 27.82 | 26.85 | 27.06 | 378,050 | -0.63(-2.28%) |
Mar 08, 2010 | 27.69 | 27.95 | 27.21 | 27.69 | 399,737 | +0.14(+0.50%) |
Mar 05, 2010 | 26.73 | 27.73 | 26.58 | 27.56 | 845,208 | +0.95(+3.58%) |
Mar 04, 2010 | 25.61 | 26.72 | 25.61 | 26.60 | 588,984 | +1.17(+4.60%) |
Mar 03, 2010 | 24.64 | 25.87 | 24.64 | 25.43 | 775,424 | +0.94(+3.82%) |
Mar 02, 2010 | 24.49 | 24.90 | 24.06 | 24.50 | 569,590 | +0.13(+0.53%) |
Mar 01, 2010 | 24.37 | 24.46 | 23.92 | 24.37 | 490,076 | +0.30(+1.26%) |
Feb 26, 2010 | 24.32 | 24.41 | 23.54 | 24.06 | 439,470 | -0.13(-0.54%) |
Feb 25, 2010 | 22.64 | 24.22 | 22.63 | 24.19 | 563,763 | +0.97(+4.18%) |
Feb 24, 2010 | 23.38 | 23.85 | 22.99 | 23.22 | 400,746 | -0.23(-1.00%) |
Feb 23, 2010 | 23.89 | 24.18 | 23.01 | 23.46 | 480,641 | -0.41(-1.71%) |
Feb 22, 2010 | 24.58 | 24.71 | 23.80 | 23.86 | 379,828 | -0.66(-2.69%) |
Feb 19, 2010 | 24.47 | 24.77 | 24.13 | 24.52 | 476,993 | +0.20(+0.82%) |
Feb 18, 2010 | 23.62 | 24.97 | 23.60 | 24.32 | 696,050 | +1.09(+4.70%) |
Feb 17, 2010 | 22.49 | 23.36 | 22.04 | 23.23 | 622,070 | +0.94(+4.20%) |
Feb 16, 2010 | 23.15 | 23.15 | 21.73 | 22.30 | 861,630 | -0.49(-2.17%) |
Feb 12, 2010 | 24.14 | 22.79 | 22.79 | 22.79 | 1,603,502 | -1.83(-7.43%) |
Feb 11, 2010 | 25.48 | 25.61 | 23.71 | 24.62 | 1,399,475 | -1.60(-6.11%) |
Feb 10, 2010 | 26.52 | 26.78 | 26.00 | 26.22 | 717,654 | -0.54(-2.01%) |
Feb 09, 2010 | 26.26 | 26.92 | 25.94 | 26.76 | 479,415 | +0.98(+3.80%) |
Feb 08, 2010 | 25.98 | 26.17 | 25.32 | 25.78 | 411,878 | -0.30(-1.16%) |
Feb 05, 2010 | 25.55 | 26.15 | 24.84 | 26.08 | 470,848 | +0.68(+2.70%) |
Feb 04, 2010 | 26.73 | 26.89 | 25.33 | 25.40 | 677,226 | -1.72(-6.36%) |
Feb 03, 2010 | 27.23 | 27.71 | 26.80 | 27.12 | 361,655 | -0.33(-1.20%) |
Feb 02, 2010 | 26.70 | 27.71 | 26.35 | 27.45 | 527,711 | +1.65(+6.38%) |