Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.39 | 28.39 | 27.45 | 27.48 | 67,346 | -0.87(-3.08%) |
Apr 29, 2010 | 27.96 | 28.35 | 27.61 | 28.35 | 50,466 | +0.65(+2.34%) |
Apr 28, 2010 | 27.63 | 28.14 | 27.32 | 27.70 | 40,886 | +0.17(+0.62%) |
Apr 27, 2010 | 27.74 | 28.22 | 27.46 | 27.53 | 71,688 | -0.37(-1.34%) |
Apr 26, 2010 | 28.48 | 28.55 | 27.45 | 27.91 | 104,005 | -0.49(-1.73%) |
Apr 23, 2010 | 28.22 | 28.40 | 28.17 | 28.40 | 35,101 | +0.12(+0.41%) |
Apr 22, 2010 | 28.30 | 28.41 | 28.08 | 28.28 | 45,249 | -0.27(-0.96%) |
Apr 21, 2010 | 28.28 | 28.59 | 28.20 | 28.55 | 57,665 | +0.36(+1.27%) |
Apr 20, 2010 | 28.08 | 28.20 | 27.90 | 28.20 | 86,815 | +0.28(+1.01%) |
Apr 19, 2010 | 27.66 | 27.91 | 27.11 | 27.91 | 96,493 | +0.23(+0.85%) |
Apr 16, 2010 | 27.61 | 27.99 | 27.56 | 27.68 | 121,212 | +0.08(+0.28%) |
Apr 15, 2010 | 27.74 | 27.91 | 27.45 | 27.60 | 83,418 | -0.13(-0.48%) |
Apr 14, 2010 | 27.55 | 27.83 | 27.35 | 27.74 | 91,803 | +0.41(+1.51%) |
Apr 13, 2010 | 26.57 | 27.43 | 26.34 | 27.32 | 115,293 | +0.67(+2.53%) |
Apr 12, 2010 | 26.45 | 26.72 | 26.25 | 26.65 | 131,553 | +0.13(+0.50%) |
Apr 09, 2010 | 26.61 | 26.68 | 26.02 | 26.52 | 118,874 | +0.01(+0.03%) |
Apr 08, 2010 | 27.11 | 27.36 | 26.25 | 26.51 | 216,849 | +0.59(+2.27%) |
Apr 07, 2010 | 25.84 | 26.02 | 25.59 | 25.92 | 68,267 | +0.13(+0.51%) |
Apr 06, 2010 | 25.96 | 26.01 | 25.49 | 25.79 | 58,273 | -0.22(-0.86%) |
Apr 05, 2010 | 25.56 | 26.01 | 25.46 | 26.01 | 54,283 | +0.55(+2.16%) |
Apr 01, 2010 | 25.63 | 25.46 | 25.46 | 25.46 | 57,589 | +0.04(+0.15%) |
Mar 31, 2010 | 25.49 | 25.87 | 25.40 | 25.42 | 53,850 | -0.08(-0.30%) |
Mar 30, 2010 | 25.36 | 25.52 | 25.18 | 25.50 | 33,052 | +0.25(+0.98%) |
Mar 29, 2010 | 25.20 | 25.48 | 25.01 | 25.25 | 26,438 | +0.05(+0.22%) |
Mar 26, 2010 | 25.48 | 25.51 | 25.09 | 25.20 | 36,811 | -0.26(-1.00%) |
Mar 25, 2010 | 25.60 | 25.82 | 25.36 | 25.46 | 32,161 | -0.07(-0.27%) |
Mar 24, 2010 | 25.97 | 26.06 | 25.52 | 25.53 | 29,223 | -0.47(-1.82%) |
Mar 23, 2010 | 25.73 | 26.04 | 25.67 | 26.00 | 37,795 | +0.22(+0.84%) |
Mar 22, 2010 | 25.46 | 25.85 | 25.46 | 25.78 | 69,508 | +0.13(+0.51%) |
Mar 19, 2010 | 26.00 | 26.00 | 25.61 | 25.65 | 103,785 | -0.19(-0.75%) |
Mar 18, 2010 | 25.92 | 26.05 | 25.72 | 25.84 | 18,632 | -0.02(-0.09%) |
Mar 17, 2010 | 25.77 | 26.03 | 25.75 | 25.87 | 35,995 | +0.14(+0.54%) |
Mar 16, 2010 | 25.62 | 25.73 | 25.33 | 25.73 | 20,786 | +0.12(+0.45%) |
Mar 15, 2010 | 25.50 | 25.65 | 25.32 | 25.61 | 34,655 | +0.13(+0.52%) |
Mar 12, 2010 | 25.37 | 25.52 | 24.99 | 25.48 | 31,520 | +0.11(+0.43%) |
Mar 11, 2010 | 25.01 | 25.46 | 24.96 | 25.37 | 43,065 | +0.15(+0.58%) |
Mar 10, 2010 | 25.22 | 25.55 | 25.01 | 25.22 | 49,028 | +0.01(+0.03%) |
Mar 09, 2010 | 25.26 | 25.57 | 25.13 | 25.22 | 48,016 | -0.04(-0.15%) |
Mar 08, 2010 | 25.15 | 25.29 | 24.88 | 25.25 | 22,824 | +0.16(+0.65%) |
Mar 05, 2010 | 25.03 | 25.22 | 24.60 | 25.09 | 98,973 | +0.11(+0.43%) |
Mar 04, 2010 | 24.85 | 24.99 | 24.67 | 24.98 | 24,938 | +0.11(+0.44%) |
Mar 03, 2010 | 24.74 | 25.30 | 24.74 | 24.88 | 49,661 | +0.25(+1.01%) |
Mar 02, 2010 | 24.40 | 24.95 | 24.31 | 24.63 | 132,004 | +0.01(+0.03%) |
Mar 01, 2010 | 24.27 | 24.69 | 24.11 | 24.62 | 71,331 | +0.36(+1.50%) |
Feb 26, 2010 | 24.84 | 24.84 | 24.26 | 24.26 | 42,785 | -0.61(-2.46%) |
Feb 25, 2010 | 24.69 | 24.97 | 24.55 | 24.87 | 27,588 | -0.18(-0.71%) |
Feb 24, 2010 | 24.79 | 25.09 | 24.74 | 25.05 | 21,944 | +0.24(+0.97%) |
Feb 23, 2010 | 24.64 | 25.07 | 24.64 | 24.81 | 38,973 | +0.11(+0.44%) |
Feb 22, 2010 | 24.64 | 24.98 | 24.64 | 24.70 | 36,060 | +0.00(+0.00%) |
Feb 19, 2010 | 24.75 | 25.08 | 24.51 | 24.70 | 53,783 | -0.04(-0.16%) |
Feb 18, 2010 | 24.29 | 24.78 | 24.26 | 24.74 | 40,572 | +0.54(+2.24%) |
Feb 17, 2010 | 24.05 | 24.19 | 23.98 | 24.19 | 48,273 | +0.30(+1.26%) |
Feb 16, 2010 | 23.90 | 23.91 | 23.24 | 23.89 | 41,580 | +0.22(+0.95%) |
Feb 12, 2010 | 23.55 | 23.67 | 23.67 | 23.67 | 52,941 | -0.03(-0.13%) |
Feb 11, 2010 | 23.16 | 23.73 | 22.78 | 23.70 | 53,836 | +0.45(+1.93%) |
Feb 10, 2010 | 23.16 | 23.30 | 23.00 | 23.25 | 47,217 | -0.05(-0.20%) |
Feb 09, 2010 | 23.26 | 23.37 | 22.94 | 23.30 | 43,760 | +0.22(+0.94%) |
Feb 08, 2010 | 23.07 | 23.17 | 22.74 | 23.08 | 58,356 | -0.08(-0.33%) |
Feb 05, 2010 | 23.12 | 23.18 | 22.69 | 23.16 | 93,653 | +0.05(+0.23%) |
Feb 04, 2010 | 23.41 | 23.41 | 22.93 | 23.10 | 108,624 | -0.45(-1.91%) |
Feb 03, 2010 | 24.01 | 24.01 | 23.50 | 23.55 | 67,703 | -0.49(-2.03%) |
Feb 02, 2010 | 24.00 | 24.19 | 23.81 | 24.04 | 62,887 | -0.02(-0.06%) |