Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.97 | 29.26 | 28.75 | 28.85 | 263,503 | -0.21(-0.72%) |
Apr 29, 2010 | 28.83 | 29.21 | 28.83 | 29.05 | 161,143 | +0.24(+0.85%) |
Apr 28, 2010 | 28.75 | 28.91 | 28.55 | 28.81 | 301,135 | +0.06(+0.22%) |
Apr 27, 2010 | 28.69 | 29.05 | 28.59 | 28.75 | 269,375 | -0.11(-0.38%) |
Apr 26, 2010 | 28.17 | 29.19 | 27.60 | 28.86 | 301,348 | +0.68(+2.41%) |
Apr 23, 2010 | 27.94 | 28.32 | 27.43 | 28.18 | 199,779 | -0.10(-0.35%) |
Apr 22, 2010 | 27.89 | 28.32 | 27.61 | 28.28 | 215,373 | +0.18(+0.64%) |
Apr 21, 2010 | 27.96 | 28.17 | 27.61 | 28.09 | 251,788 | +0.32(+1.14%) |
Apr 20, 2010 | 27.69 | 27.90 | 27.36 | 27.78 | 161,646 | +0.37(+1.35%) |
Apr 19, 2010 | 27.10 | 27.85 | 26.72 | 27.41 | 435,591 | +0.29(+1.07%) |
Apr 16, 2010 | 28.40 | 28.63 | 27.08 | 27.12 | 371,761 | -1.37(-4.80%) |
Apr 15, 2010 | 27.72 | 28.61 | 27.56 | 28.48 | 321,551 | +0.57(+2.04%) |
Apr 14, 2010 | 28.09 | 28.38 | 27.83 | 27.91 | 210,635 | -0.19(-0.68%) |
Apr 13, 2010 | 28.07 | 28.38 | 27.76 | 28.10 | 441,314 | +0.04(+0.13%) |
Apr 12, 2010 | 27.20 | 28.08 | 27.07 | 28.07 | 622,751 | +0.91(+3.33%) |
Apr 09, 2010 | 26.81 | 27.57 | 26.75 | 27.16 | 349,117 | +0.46(+1.73%) |
Apr 08, 2010 | 26.39 | 26.78 | 26.36 | 26.70 | 234,588 | +0.36(+1.38%) |
Apr 07, 2010 | 26.46 | 26.49 | 26.04 | 26.34 | 215,724 | -0.27(-1.02%) |
Apr 06, 2010 | 26.26 | 26.66 | 26.18 | 26.61 | 206,882 | +0.30(+1.14%) |
Apr 05, 2010 | 26.41 | 26.42 | 26.18 | 26.31 | 166,539 | +0.06(+0.24%) |
Apr 01, 2010 | 25.74 | 26.25 | 26.25 | 26.25 | 264,631 | +0.77(+3.02%) |
Mar 31, 2010 | 25.32 | 25.75 | 25.23 | 25.48 | 212,799 | +0.19(+0.75%) |
Mar 30, 2010 | 25.10 | 25.35 | 24.99 | 25.29 | 348,855 | +0.15(+0.61%) |
Mar 29, 2010 | 25.27 | 25.41 | 25.01 | 25.13 | 384,577 | +0.07(+0.29%) |
Mar 26, 2010 | 25.15 | 25.47 | 24.86 | 25.06 | 451,292 | -0.11(-0.43%) |
Mar 25, 2010 | 25.69 | 25.99 | 25.11 | 25.17 | 390,375 | -0.52(-2.01%) |
Mar 24, 2010 | 25.99 | 26.09 | 25.52 | 25.69 | 369,796 | -0.57(-2.17%) |
Mar 23, 2010 | 26.77 | 27.11 | 25.69 | 26.26 | 416,935 | -0.33(-1.26%) |
Mar 22, 2010 | 26.32 | 26.60 | 25.80 | 26.59 | 202,094 | +0.16(+0.62%) |
Mar 19, 2010 | 27.31 | 27.40 | 26.39 | 26.43 | 361,336 | -0.74(-2.73%) |
Mar 18, 2010 | 27.69 | 27.94 | 27.05 | 27.17 | 262,435 | -0.52(-1.86%) |
Mar 17, 2010 | 27.28 | 27.95 | 27.16 | 27.69 | 251,683 | +0.54(+2.00%) |
Mar 16, 2010 | 27.01 | 27.18 | 26.69 | 27.14 | 213,015 | +0.34(+1.25%) |
Mar 15, 2010 | 26.67 | 26.88 | 26.66 | 26.81 | 212,439 | -0.43(-1.60%) |
Mar 12, 2010 | 27.30 | 27.30 | 27.15 | 27.24 | 212,673 | +0.07(+0.27%) |
Mar 11, 2010 | 27.37 | 27.37 | 26.90 | 27.17 | 205,536 | -0.18(-0.66%) |
Mar 10, 2010 | 27.58 | 27.60 | 27.19 | 27.35 | 114,421 | -0.11(-0.39%) |
Mar 09, 2010 | 27.46 | 27.52 | 27.25 | 27.46 | 201,139 | +0.00(+0.00%) |
Mar 08, 2010 | 27.52 | 27.58 | 27.18 | 27.46 | 210,327 | +0.08(+0.30%) |
Mar 05, 2010 | 26.90 | 27.43 | 26.69 | 27.38 | 231,029 | +0.70(+2.64%) |
Mar 04, 2010 | 26.25 | 26.75 | 26.08 | 26.68 | 445,892 | +0.44(+1.68%) |
Mar 03, 2010 | 26.36 | 26.37 | 26.06 | 26.23 | 345,288 | -0.23(-0.85%) |
Mar 02, 2010 | 25.97 | 26.57 | 25.81 | 26.46 | 284,848 | +0.50(+1.91%) |
Mar 01, 2010 | 26.13 | 26.54 | 25.36 | 25.96 | 739,554 | -0.13(-0.48%) |
Feb 26, 2010 | 27.23 | 27.43 | 25.87 | 26.09 | 882,775 | -1.88(-6.71%) |
Feb 25, 2010 | 28.34 | 28.34 | 27.39 | 27.96 | 528,205 | -0.80(-2.79%) |
Feb 24, 2010 | 28.85 | 29.34 | 28.51 | 28.77 | 675,628 | -1.15(-3.86%) |
Feb 23, 2010 | 30.79 | 30.79 | 29.83 | 29.92 | 245,226 | -1.07(-3.46%) |
Feb 22, 2010 | 31.23 | 31.43 | 30.78 | 31.00 | 196,497 | -0.13(-0.41%) |
Feb 19, 2010 | 30.72 | 31.22 | 30.29 | 31.12 | 146,740 | +0.37(+1.20%) |
Feb 18, 2010 | 30.44 | 30.83 | 30.07 | 30.75 | 192,259 | +0.20(+0.65%) |
Feb 17, 2010 | 30.59 | 30.73 | 30.39 | 30.55 | 167,567 | -0.05(-0.15%) |
Feb 16, 2010 | 30.21 | 30.60 | 29.97 | 30.60 | 159,877 | +0.62(+2.08%) |
Feb 12, 2010 | 30.13 | 29.98 | 29.98 | 29.98 | 346,416 | -0.31(-1.01%) |
Feb 11, 2010 | 30.20 | 30.40 | 30.03 | 30.28 | 295,856 | +0.09(+0.30%) |
Feb 10, 2010 | 30.92 | 31.35 | 29.88 | 30.19 | 239,812 | -0.68(-2.19%) |
Feb 09, 2010 | 30.78 | 31.31 | 30.72 | 30.87 | 114,957 | +0.30(+0.97%) |
Feb 08, 2010 | 30.89 | 31.07 | 30.35 | 30.57 | 176,765 | -0.10(-0.32%) |
Feb 05, 2010 | 30.25 | 30.67 | 30.01 | 30.67 | 215,698 | +0.32(+1.04%) |
Feb 04, 2010 | 31.73 | 31.82 | 30.03 | 30.35 | 347,177 | -1.81(-5.64%) |
Feb 03, 2010 | 32.03 | 32.22 | 31.82 | 32.17 | 131,002 | +0.10(+0.31%) |
Feb 02, 2010 | 32.37 | 33.02 | 31.88 | 32.07 | 159,681 | -0.02(-0.06%) |