Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.24 | 33.62 | 33.02 | 33.07 | 615,182 | -0.06(-0.18%) |
Apr 29, 2010 | 33.08 | 33.48 | 32.95 | 33.13 | 1,033,838 | +0.30(+0.91%) |
Apr 28, 2010 | 33.12 | 33.50 | 32.78 | 32.83 | 1,412,864 | -0.23(-0.70%) |
Apr 27, 2010 | 33.16 | 33.54 | 32.84 | 33.06 | 979,188 | -0.11(-0.35%) |
Apr 26, 2010 | 33.31 | 33.34 | 32.77 | 33.17 | 1,248,516 | -0.26(-0.76%) |
Apr 23, 2010 | 30.30 | 34.28 | 30.21 | 33.43 | 5,843,558 | +3.23(+10.70%) |
Apr 22, 2010 | 29.73 | 30.29 | 29.25 | 30.20 | 777,700 | +0.33(+1.10%) |
Apr 21, 2010 | 30.09 | 30.11 | 29.80 | 29.87 | 576,148 | -0.18(-0.58%) |
Apr 20, 2010 | 30.12 | 30.12 | 29.85 | 30.05 | 1,103,708 | +0.09(+0.28%) |
Apr 19, 2010 | 30.11 | 30.40 | 29.88 | 29.96 | 997,944 | -0.20(-0.65%) |
Apr 16, 2010 | 30.27 | 30.66 | 30.11 | 30.16 | 658,888 | -0.28(-0.92%) |
Apr 15, 2010 | 29.91 | 30.43 | 29.82 | 30.43 | 496,798 | +0.46(+1.55%) |
Apr 14, 2010 | 29.75 | 30.00 | 29.57 | 29.97 | 269,018 | +0.22(+0.74%) |
Apr 13, 2010 | 29.75 | 29.75 | 29.52 | 29.75 | 191,066 | +0.02(+0.08%) |
Apr 12, 2010 | 29.43 | 29.75 | 29.43 | 29.73 | 356,498 | +0.23(+0.76%) |
Apr 09, 2010 | 29.12 | 29.50 | 29.07 | 29.50 | 215,980 | +0.33(+1.13%) |
Apr 08, 2010 | 29.09 | 29.26 | 28.66 | 29.17 | 369,076 | +0.09(+0.29%) |
Apr 07, 2010 | 29.05 | 29.30 | 28.96 | 29.09 | 467,908 | +0.25(+0.87%) |
Apr 06, 2010 | 28.80 | 28.96 | 28.79 | 28.84 | 351,244 | -0.14(-0.48%) |
Apr 05, 2010 | 29.00 | 29.11 | 28.81 | 28.98 | 450,852 | -0.06(-0.21%) |
Apr 01, 2010 | 28.93 | 29.04 | 29.04 | 29.04 | 792,800 | +0.26(+0.90%) |
Mar 31, 2010 | 28.76 | 28.96 | 28.68 | 28.77 | 307,522 | -0.05(-0.17%) |
Mar 30, 2010 | 28.75 | 29.03 | 28.64 | 28.82 | 378,022 | +0.05(+0.17%) |
Mar 29, 2010 | 28.00 | 28.86 | 27.63 | 28.77 | 458,458 | +0.83(+2.99%) |
Mar 26, 2010 | 28.61 | 28.70 | 27.87 | 27.94 | 684,412 | -0.67(-2.36%) |
Mar 25, 2010 | 28.87 | 29.13 | 28.61 | 28.61 | 379,040 | -0.04(-0.14%) |
Mar 24, 2010 | 29.57 | 29.64 | 28.66 | 28.66 | 843,196 | -0.92(-3.13%) |
Mar 23, 2010 | 29.32 | 29.61 | 29.20 | 29.58 | 311,032 | +0.20(+0.68%) |
Mar 22, 2010 | 28.73 | 29.51 | 28.71 | 29.38 | 467,294 | +0.45(+1.57%) |
Mar 19, 2010 | 28.95 | 29.04 | 28.60 | 28.93 | 721,484 | +0.14(+0.49%) |
Mar 18, 2010 | 28.27 | 28.79 | 28.27 | 28.79 | 277,102 | +0.41(+1.44%) |
Mar 17, 2010 | 28.36 | 28.45 | 28.27 | 28.38 | 292,440 | +0.12(+0.42%) |
Mar 16, 2010 | 28.35 | 28.63 | 28.17 | 28.25 | 970,276 | -0.05(-0.19%) |
Mar 15, 2010 | 28.20 | 28.32 | 27.89 | 28.31 | 459,120 | +0.18(+0.64%) |
Mar 12, 2010 | 27.93 | 28.13 | 27.50 | 28.13 | 405,618 | +0.20(+0.70%) |
Mar 11, 2010 | 27.79 | 28.01 | 27.65 | 27.93 | 401,032 | -0.04(-0.14%) |
Mar 10, 2010 | 28.00 | 28.27 | 27.88 | 27.98 | 454,866 | -0.10(-0.36%) |
Mar 09, 2010 | 28.20 | 28.35 | 28.00 | 28.07 | 427,918 | -0.21(-0.74%) |
Mar 08, 2010 | 28.28 | 28.35 | 28.04 | 28.29 | 445,032 | +0.06(+0.21%) |
Mar 05, 2010 | 27.73 | 28.25 | 27.60 | 28.23 | 386,614 | +0.51(+1.82%) |
Mar 04, 2010 | 28.02 | 28.27 | 27.66 | 27.72 | 385,478 | -0.23(-0.82%) |
Mar 03, 2010 | 27.77 | 28.10 | 27.73 | 27.95 | 564,298 | +0.24(+0.87%) |
Mar 02, 2010 | 27.04 | 27.80 | 26.99 | 27.71 | 664,112 | +0.60(+2.21%) |
Mar 01, 2010 | 26.41 | 27.16 | 26.07 | 27.11 | 810,210 | +0.71(+2.69%) |
Feb 26, 2010 | 26.18 | 26.73 | 26.17 | 26.40 | 555,950 | +0.15(+0.57%) |
Feb 25, 2010 | 26.35 | 26.73 | 26.04 | 26.25 | 613,556 | -0.27(-1.04%) |
Feb 24, 2010 | 26.38 | 26.60 | 26.34 | 26.52 | 307,076 | +0.27(+1.05%) |
Feb 23, 2010 | 26.32 | 26.81 | 26.20 | 26.25 | 607,666 | -0.09(-0.36%) |
Feb 22, 2010 | 26.45 | 26.59 | 26.25 | 26.34 | 752,748 | -0.13(-0.49%) |
Feb 19, 2010 | 26.85 | 27.07 | 26.45 | 26.48 | 746,510 | -0.47(-1.74%) |
Feb 18, 2010 | 26.89 | 27.09 | 26.64 | 26.95 | 405,994 | +0.13(+0.48%) |
Feb 17, 2010 | 26.77 | 27.18 | 26.58 | 26.82 | 481,332 | +0.03(+0.09%) |
Feb 16, 2010 | 26.52 | 26.79 | 26.28 | 26.79 | 766,060 | +0.13(+0.51%) |
Feb 12, 2010 | 25.66 | 26.66 | 26.66 | 26.66 | 1,712,000 | +0.66(+2.52%) |
Feb 11, 2010 | 25.27 | 26.07 | 25.13 | 26.00 | 844,680 | +0.80(+3.15%) |
Feb 10, 2010 | 25.35 | 25.50 | 24.96 | 25.20 | 600,960 | -0.08(-0.30%) |
Feb 09, 2010 | 24.95 | 25.32 | 24.88 | 25.28 | 574,532 | +0.29(+1.14%) |
Feb 08, 2010 | 24.80 | 25.13 | 24.62 | 25.00 | 730,786 | -0.03(-0.12%) |
Feb 05, 2010 | 25.18 | 25.41 | 24.63 | 25.02 | 1,174,652 | -0.22(-0.87%) |
Feb 04, 2010 | 25.23 | 25.55 | 25.05 | 25.25 | 1,427,884 | -0.20(-0.77%) |
Feb 03, 2010 | 25.38 | 25.48 | 25.17 | 25.44 | 720,668 | -0.02(-0.08%) |
Feb 02, 2010 | 25.05 | 25.59 | 24.76 | 25.46 | 2,079,516 | +0.50(+1.98%) |