Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.53 | 32.21 | 30.61 | 30.62 | 879,529 | -1.08(-3.41%) |
Apr 29, 2010 | 31.71 | 31.87 | 31.27 | 31.70 | 573,850 | +0.17(+0.54%) |
Apr 28, 2010 | 31.76 | 32.08 | 31.14 | 31.53 | 587,281 | -0.23(-0.72%) |
Apr 27, 2010 | 32.20 | 32.45 | 31.51 | 31.76 | 1,259,353 | -0.44(-1.37%) |
Apr 26, 2010 | 33.31 | 33.61 | 31.98 | 32.20 | 1,291,121 | -1.15(-3.45%) |
Apr 23, 2010 | 32.99 | 33.95 | 32.35 | 33.35 | 4,324,974 | +2.85(+9.34%) |
Apr 22, 2010 | 29.77 | 30.84 | 29.55 | 30.50 | 2,057,003 | +0.45(+1.50%) |
Apr 21, 2010 | 30.45 | 30.75 | 29.81 | 30.05 | 590,687 | -0.53(-1.73%) |
Apr 20, 2010 | 29.27 | 30.75 | 29.27 | 30.58 | 1,138,126 | +1.37(+4.69%) |
Apr 19, 2010 | 29.55 | 30.04 | 28.45 | 29.21 | 1,382,375 | -0.33(-1.12%) |
Apr 16, 2010 | 29.50 | 29.87 | 29.00 | 29.54 | 1,230,878 | +0.17(+0.58%) |
Apr 15, 2010 | 28.42 | 29.47 | 28.42 | 29.37 | 876,343 | +0.92(+3.23%) |
Apr 14, 2010 | 27.90 | 28.48 | 27.86 | 28.45 | 560,198 | +0.55(+1.97%) |
Apr 13, 2010 | 28.48 | 28.50 | 27.70 | 27.90 | 827,270 | -0.58(-2.04%) |
Apr 12, 2010 | 28.90 | 28.90 | 28.30 | 28.48 | 877,639 | -0.52(-1.79%) |
Apr 09, 2010 | 29.20 | 29.86 | 28.63 | 29.00 | 1,561,115 | -0.85(-2.85%) |
Apr 08, 2010 | 28.92 | 29.93 | 28.64 | 29.85 | 917,763 | +0.86(+2.97%) |
Apr 07, 2010 | 28.69 | 29.07 | 28.52 | 28.99 | 650,344 | +0.05(+0.17%) |
Apr 06, 2010 | 29.25 | 29.84 | 28.70 | 28.94 | 935,411 | -0.12(-0.41%) |
Apr 05, 2010 | 28.48 | 29.06 | 28.31 | 29.06 | 427,384 | +0.61(+2.14%) |
Apr 01, 2010 | 27.71 | 28.45 | 28.45 | 28.45 | 834,600 | +0.84(+3.04%) |
Mar 31, 2010 | 27.11 | 29.31 | 27.10 | 27.61 | 2,279,480 | +0.13(+0.47%) |
Mar 30, 2010 | 25.75 | 27.50 | 25.67 | 27.48 | 1,694,261 | +1.17(+4.45%) |
Mar 29, 2010 | 25.36 | 26.49 | 25.13 | 26.31 | 1,170,993 | +0.91(+3.58%) |
Mar 26, 2010 | 25.12 | 25.49 | 24.85 | 25.40 | 701,810 | +0.34(+1.36%) |
Mar 25, 2010 | 25.25 | 25.74 | 25.06 | 25.06 | 787,054 | -0.01(-0.04%) |
Mar 24, 2010 | 24.96 | 25.47 | 24.96 | 25.07 | 1,256,148 | -0.08(-0.32%) |
Mar 23, 2010 | 25.75 | 25.90 | 24.90 | 25.15 | 2,786,596 | -1.40(-5.27%) |
Mar 22, 2010 | 26.01 | 26.73 | 25.93 | 26.55 | 1,157,944 | +0.27(+1.03%) |
Mar 19, 2010 | 26.97 | 27.24 | 26.04 | 26.28 | 1,490,886 | -1.38(-4.99%) |
Mar 18, 2010 | 27.50 | 27.76 | 27.47 | 27.66 | 481,474 | +0.16(+0.58%) |
Mar 17, 2010 | 27.75 | 27.85 | 27.33 | 27.50 | 696,799 | -0.20(-0.72%) |
Mar 16, 2010 | 27.27 | 27.80 | 27.25 | 27.70 | 510,014 | +0.12(+0.44%) |
Mar 15, 2010 | 27.66 | 27.74 | 27.27 | 27.58 | 359,181 | +0.23(+0.84%) |
Mar 12, 2010 | 27.20 | 27.68 | 27.02 | 27.35 | 420,707 | +0.35(+1.30%) |
Mar 11, 2010 | 25.90 | 27.21 | 25.88 | 27.00 | 857,978 | +1.01(+3.89%) |
Mar 10, 2010 | 26.12 | 26.14 | 25.68 | 25.99 | 496,586 | -0.07(-0.27%) |
Mar 09, 2010 | 26.14 | 26.38 | 25.86 | 26.06 | 579,614 | -0.14(-0.53%) |
Mar 08, 2010 | 26.68 | 26.85 | 26.11 | 26.20 | 569,498 | -0.47(-1.76%) |
Mar 05, 2010 | 26.69 | 26.76 | 26.48 | 26.67 | 442,462 | +0.21(+0.79%) |
Mar 04, 2010 | 26.42 | 26.63 | 26.11 | 26.46 | 552,738 | -0.02(-0.08%) |
Mar 03, 2010 | 27.13 | 27.43 | 26.31 | 26.48 | 790,408 | -0.53(-1.96%) |
Mar 02, 2010 | 27.00 | 27.50 | 26.88 | 27.01 | 814,018 | -0.01(-0.04%) |
Mar 01, 2010 | 26.93 | 27.24 | 26.45 | 27.02 | 669,546 | +0.32(+1.20%) |
Feb 26, 2010 | 26.72 | 27.01 | 26.50 | 26.70 | 397,274 | -0.01(-0.04%) |
Feb 25, 2010 | 26.80 | 26.96 | 26.05 | 26.71 | 603,140 | -0.25(-0.93%) |
Feb 24, 2010 | 27.02 | 27.60 | 26.87 | 26.96 | 368,757 | -0.07(-0.26%) |
Feb 23, 2010 | 27.59 | 27.67 | 26.90 | 27.03 | 555,927 | -0.62(-2.24%) |
Feb 22, 2010 | 27.97 | 28.10 | 27.42 | 27.65 | 368,087 | -0.35(-1.25%) |
Feb 19, 2010 | 27.49 | 28.05 | 27.07 | 28.00 | 570,672 | +0.54(+1.97%) |
Feb 18, 2010 | 27.62 | 28.00 | 27.23 | 27.46 | 546,501 | -0.26(-0.94%) |
Feb 17, 2010 | 27.14 | 27.78 | 27.02 | 27.72 | 521,343 | +0.71(+2.63%) |
Feb 16, 2010 | 26.65 | 27.01 | 26.31 | 27.01 | 402,732 | +0.45(+1.69%) |
Feb 12, 2010 | 25.86 | 26.56 | 26.56 | 26.56 | 482,800 | +0.52(+2.00%) |
Feb 11, 2010 | 25.79 | 26.21 | 25.54 | 26.04 | 538,481 | +0.20(+0.77%) |
Feb 10, 2010 | 26.09 | 26.25 | 25.50 | 25.84 | 397,179 | -0.25(-0.96%) |
Feb 09, 2010 | 26.46 | 26.47 | 25.84 | 26.09 | 325,411 | +0.17(+0.66%) |
Feb 08, 2010 | 25.91 | 26.52 | 25.51 | 25.92 | 358,947 | -0.06(-0.23%) |
Feb 05, 2010 | 26.20 | 26.57 | 25.79 | 25.98 | 636,879 | -0.26(-0.99%) |
Feb 04, 2010 | 26.05 | 26.44 | 25.77 | 26.24 | 1,008,336 | -0.64(-2.38%) |
Feb 03, 2010 | 26.82 | 26.99 | 26.61 | 26.88 | 541,498 | +0.00(+0.00%) |
Feb 02, 2010 | 26.46 | 26.99 | 25.85 | 26.88 | 845,358 | +0.43(+1.63%) |