Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.90 | 30.13 | 29.32 | 29.35 | 629,642 | -0.48(-1.60%) |
Apr 29, 2010 | 29.45 | 29.96 | 29.21 | 29.83 | 403,847 | +0.56(+1.90%) |
Apr 28, 2010 | 29.32 | 29.59 | 29.07 | 29.27 | 389,174 | -0.02(-0.07%) |
Apr 27, 2010 | 29.61 | 30.16 | 29.21 | 29.29 | 640,120 | -0.60(-1.99%) |
Apr 26, 2010 | 29.88 | 30.17 | 29.61 | 29.88 | 508,810 | -0.10(-0.33%) |
Apr 23, 2010 | 29.97 | 30.15 | 29.72 | 29.98 | 561,554 | -0.01(-0.03%) |
Apr 22, 2010 | 28.99 | 30.01 | 28.89 | 29.99 | 1,035,861 | +0.75(+2.57%) |
Apr 21, 2010 | 28.80 | 29.28 | 28.78 | 29.24 | 576,806 | +0.38(+1.32%) |
Apr 20, 2010 | 28.39 | 28.90 | 28.30 | 28.86 | 493,845 | +0.68(+2.42%) |
Apr 19, 2010 | 28.22 | 28.44 | 27.99 | 28.18 | 450,337 | -0.18(-0.62%) |
Apr 16, 2010 | 27.96 | 28.92 | 27.96 | 28.35 | 568,684 | -0.44(-1.53%) |
Apr 15, 2010 | 28.67 | 28.87 | 28.65 | 28.79 | 462,471 | +0.00(+0.00%) |
Apr 14, 2010 | 28.80 | 28.97 | 28.60 | 28.79 | 532,903 | +0.02(+0.07%) |
Apr 13, 2010 | 28.36 | 28.84 | 28.26 | 28.77 | 653,229 | +0.37(+1.31%) |
Apr 12, 2010 | 28.13 | 28.43 | 27.91 | 28.40 | 396,948 | +0.34(+1.22%) |
Apr 09, 2010 | 27.94 | 28.09 | 27.83 | 28.06 | 556,453 | +0.13(+0.45%) |
Apr 08, 2010 | 27.91 | 28.15 | 27.82 | 27.93 | 414,535 | -0.07(-0.24%) |
Apr 07, 2010 | 28.35 | 28.46 | 27.78 | 28.00 | 462,397 | -0.53(-1.85%) |
Apr 06, 2010 | 28.41 | 28.62 | 28.17 | 28.53 | 481,996 | -0.06(-0.20%) |
Apr 05, 2010 | 28.51 | 28.67 | 28.29 | 28.59 | 506,090 | +0.03(+0.10%) |
Apr 01, 2010 | 27.90 | 28.56 | 28.56 | 28.56 | 701,557 | +0.87(+3.14%) |
Mar 31, 2010 | 27.84 | 27.99 | 27.67 | 27.69 | 560,245 | -0.29(-1.05%) |
Mar 30, 2010 | 28.33 | 28.71 | 27.97 | 27.98 | 592,819 | -0.41(-1.44%) |
Mar 29, 2010 | 28.67 | 28.74 | 28.29 | 28.39 | 619,976 | -0.29(-1.02%) |
Mar 26, 2010 | 28.75 | 28.93 | 28.55 | 28.68 | 880,372 | -0.06(-0.20%) |
Mar 25, 2010 | 28.91 | 28.94 | 28.60 | 28.74 | 811,967 | -0.08(-0.27%) |
Mar 24, 2010 | 28.99 | 29.04 | 28.75 | 28.82 | 434,883 | -0.24(-0.84%) |
Mar 23, 2010 | 28.88 | 29.11 | 28.66 | 29.06 | 619,446 | +0.26(+0.91%) |
Mar 22, 2010 | 28.51 | 28.98 | 28.21 | 28.80 | 913,599 | +0.16(+0.54%) |
Mar 19, 2010 | 27.91 | 28.65 | 27.91 | 28.64 | 1,583,501 | +0.76(+2.73%) |
Mar 18, 2010 | 28.11 | 28.27 | 27.79 | 27.88 | 434,488 | -0.21(-0.76%) |
Mar 17, 2010 | 27.83 | 28.35 | 27.83 | 28.10 | 588,802 | +0.40(+1.44%) |
Mar 16, 2010 | 27.41 | 27.71 | 27.28 | 27.70 | 555,040 | +0.24(+0.89%) |
Mar 15, 2010 | 27.35 | 27.52 | 27.33 | 27.45 | 1,005,712 | -0.20(-0.71%) |
Mar 12, 2010 | 27.63 | 27.80 | 27.29 | 27.65 | 578,463 | +0.04(+0.14%) |
Mar 11, 2010 | 27.55 | 27.63 | 27.03 | 27.61 | 369,872 | -0.07(-0.25%) |
Mar 10, 2010 | 27.51 | 27.72 | 27.38 | 27.68 | 470,194 | +0.11(+0.39%) |
Mar 09, 2010 | 27.46 | 27.83 | 27.45 | 27.57 | 397,457 | -0.08(-0.28%) |
Mar 08, 2010 | 28.02 | 28.02 | 27.59 | 27.65 | 437,939 | -0.33(-1.19%) |
Mar 05, 2010 | 27.66 | 28.10 | 27.56 | 27.98 | 485,114 | +0.51(+1.85%) |
Mar 04, 2010 | 27.24 | 27.50 | 26.86 | 27.47 | 642,583 | +0.11(+0.39%) |
Mar 03, 2010 | 26.51 | 27.45 | 26.51 | 27.37 | 972,065 | +0.82(+3.09%) |
Mar 02, 2010 | 26.59 | 26.71 | 26.35 | 26.55 | 460,971 | -0.09(-0.33%) |
Mar 01, 2010 | 26.45 | 26.65 | 26.18 | 26.63 | 410,333 | +0.19(+0.70%) |
Feb 26, 2010 | 26.62 | 26.71 | 26.26 | 26.45 | 466,124 | -0.18(-0.66%) |
Feb 25, 2010 | 26.05 | 26.63 | 25.81 | 26.62 | 588,272 | +0.21(+0.78%) |
Feb 24, 2010 | 26.25 | 26.45 | 26.00 | 26.42 | 487,799 | +0.24(+0.93%) |
Feb 23, 2010 | 26.36 | 26.59 | 26.04 | 26.18 | 526,212 | -0.37(-1.40%) |
Feb 22, 2010 | 27.12 | 27.26 | 26.52 | 26.55 | 484,137 | -0.45(-1.66%) |
Feb 19, 2010 | 26.85 | 27.01 | 26.66 | 27.00 | 385,350 | +0.04(+0.15%) |
Feb 18, 2010 | 26.93 | 27.00 | 26.67 | 26.96 | 342,094 | +0.08(+0.29%) |
Feb 17, 2010 | 26.71 | 27.15 | 26.63 | 26.88 | 531,539 | +0.17(+0.62%) |
Feb 16, 2010 | 26.81 | 27.05 | 26.49 | 26.71 | 670,164 | -0.06(-0.22%) |
Feb 12, 2010 | 26.43 | 26.77 | 26.77 | 26.77 | 1,070,523 | +0.12(+0.44%) |
Feb 11, 2010 | 26.68 | 26.78 | 26.24 | 26.65 | 864,557 | +0.00(+0.00%) |
Feb 10, 2010 | 26.78 | 26.94 | 26.20 | 26.65 | 925,669 | -0.16(-0.58%) |
Feb 09, 2010 | 25.35 | 27.06 | 25.35 | 26.81 | 1,468,595 | +1.63(+6.47%) |
Feb 08, 2010 | 24.93 | 25.42 | 24.74 | 25.18 | 1,037,470 | +0.34(+1.38%) |
Feb 05, 2010 | 25.23 | 25.37 | 24.20 | 24.84 | 1,146,194 | -0.46(-1.81%) |
Feb 04, 2010 | 26.15 | 26.15 | 25.06 | 25.30 | 790,319 | -1.01(-3.82%) |
Feb 03, 2010 | 26.43 | 26.79 | 26.24 | 26.30 | 473,686 | -0.24(-0.92%) |
Feb 02, 2010 | 26.14 | 26.62 | 26.14 | 26.55 | 542,866 | +0.36(+1.38%) |