Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.00 | 33.33 | 31.89 | 31.92 | 192,302 | -0.99(-3.00%) |
Apr 29, 2010 | 32.38 | 33.16 | 31.93 | 32.90 | 197,952 | +0.88(+2.74%) |
Apr 28, 2010 | 32.24 | 32.77 | 31.84 | 32.03 | 124,820 | -0.08(-0.25%) |
Apr 27, 2010 | 32.77 | 33.38 | 31.50 | 32.11 | 165,608 | -0.89(-2.69%) |
Apr 26, 2010 | 33.13 | 33.55 | 32.70 | 32.99 | 368,913 | -0.28(-0.84%) |
Apr 23, 2010 | 32.55 | 33.66 | 32.30 | 33.27 | 254,769 | +0.90(+2.77%) |
Apr 22, 2010 | 31.40 | 32.41 | 30.13 | 32.37 | 553,672 | +1.09(+3.47%) |
Apr 21, 2010 | 30.86 | 31.37 | 30.40 | 31.29 | 165,005 | +0.39(+1.26%) |
Apr 20, 2010 | 31.19 | 31.42 | 30.63 | 30.90 | 102,861 | -0.05(-0.16%) |
Apr 19, 2010 | 31.01 | 31.47 | 30.44 | 30.95 | 210,288 | -0.28(-0.89%) |
Apr 16, 2010 | 31.85 | 32.19 | 30.82 | 31.23 | 182,302 | -0.63(-1.97%) |
Apr 15, 2010 | 30.51 | 32.57 | 30.51 | 31.86 | 534,182 | +1.41(+4.62%) |
Apr 14, 2010 | 29.16 | 30.49 | 29.16 | 30.45 | 178,629 | +1.37(+4.70%) |
Apr 13, 2010 | 29.31 | 29.48 | 28.89 | 29.08 | 264,022 | -0.32(-1.08%) |
Apr 12, 2010 | 29.55 | 29.83 | 29.17 | 29.40 | 170,378 | -0.06(-0.20%) |
Apr 09, 2010 | 29.22 | 29.53 | 28.88 | 29.46 | 92,392 | +0.27(+0.92%) |
Apr 08, 2010 | 28.44 | 29.29 | 28.23 | 29.19 | 152,555 | +0.57(+1.99%) |
Apr 07, 2010 | 28.66 | 28.98 | 28.49 | 28.63 | 281,429 | -0.15(-0.52%) |
Apr 06, 2010 | 28.51 | 29.16 | 28.35 | 28.78 | 168,580 | +0.01(+0.03%) |
Apr 05, 2010 | 28.36 | 28.77 | 28.33 | 28.77 | 266,834 | +0.61(+2.16%) |
Apr 01, 2010 | 28.12 | 28.16 | 28.16 | 28.16 | 239,904 | +0.26(+0.93%) |
Mar 31, 2010 | 28.02 | 28.55 | 27.84 | 27.90 | 410,992 | -0.24(-0.85%) |
Mar 30, 2010 | 28.13 | 28.37 | 28.07 | 28.14 | 282,811 | -0.02(-0.07%) |
Mar 29, 2010 | 27.87 | 28.18 | 27.87 | 28.16 | 115,273 | +0.33(+1.18%) |
Mar 26, 2010 | 28.35 | 28.56 | 27.75 | 27.83 | 409,444 | -0.49(-1.73%) |
Mar 25, 2010 | 28.86 | 29.00 | 28.29 | 28.32 | 240,791 | -0.40(-1.39%) |
Mar 24, 2010 | 29.50 | 29.68 | 28.72 | 28.72 | 220,282 | -0.85(-2.87%) |
Mar 23, 2010 | 28.78 | 29.59 | 28.76 | 29.56 | 157,464 | +0.71(+2.45%) |
Mar 22, 2010 | 28.70 | 29.15 | 28.59 | 28.86 | 239,717 | +0.04(+0.14%) |
Mar 19, 2010 | 29.85 | 29.95 | 28.68 | 28.82 | 605,941 | -0.84(-2.82%) |
Mar 18, 2010 | 29.63 | 30.01 | 29.32 | 29.65 | 355,633 | -0.12(-0.40%) |
Mar 17, 2010 | 29.04 | 30.04 | 28.97 | 29.77 | 357,872 | +0.89(+3.10%) |
Mar 16, 2010 | 28.71 | 28.96 | 28.56 | 28.88 | 250,737 | +0.20(+0.70%) |
Mar 15, 2010 | 28.70 | 28.74 | 27.64 | 28.68 | 284,983 | +0.57(+2.02%) |
Mar 12, 2010 | 28.10 | 28.30 | 27.55 | 28.11 | 320,920 | -0.01(-0.04%) |
Mar 11, 2010 | 27.48 | 28.13 | 27.41 | 28.12 | 374,170 | +0.43(+1.55%) |
Mar 10, 2010 | 27.64 | 27.92 | 27.34 | 27.69 | 360,472 | -0.03(-0.11%) |
Mar 09, 2010 | 27.48 | 27.92 | 27.33 | 27.72 | 207,795 | -0.01(-0.04%) |
Mar 08, 2010 | 27.23 | 27.75 | 27.20 | 27.73 | 307,849 | +0.35(+1.27%) |
Mar 05, 2010 | 26.90 | 27.61 | 26.90 | 27.38 | 203,072 | +0.56(+2.10%) |
Mar 04, 2010 | 26.88 | 26.90 | 26.50 | 26.82 | 161,942 | +0.08(+0.32%) |
Mar 03, 2010 | 26.90 | 26.98 | 26.30 | 26.73 | 152,494 | -0.04(-0.15%) |
Mar 02, 2010 | 27.11 | 27.11 | 26.24 | 26.77 | 668,353 | -0.21(-0.78%) |
Mar 01, 2010 | 26.94 | 27.42 | 26.64 | 26.98 | 305,540 | +0.09(+0.33%) |
Feb 26, 2010 | 26.93 | 27.25 | 26.49 | 26.89 | 245,269 | -0.07(-0.26%) |
Feb 25, 2010 | 26.11 | 27.01 | 25.82 | 26.96 | 311,396 | +0.78(+2.97%) |
Feb 24, 2010 | 26.20 | 26.72 | 26.08 | 26.18 | 213,595 | +0.15(+0.57%) |
Feb 23, 2010 | 25.96 | 26.08 | 25.63 | 26.03 | 310,005 | +0.05(+0.19%) |
Feb 22, 2010 | 26.03 | 26.62 | 25.77 | 25.98 | 510,054 | +1.29(+5.21%) |
Feb 19, 2010 | 24.05 | 24.99 | 23.93 | 24.70 | 272,216 | +0.62(+2.57%) |
Feb 18, 2010 | 24.19 | 24.20 | 23.87 | 24.08 | 270,754 | -0.21(-0.86%) |
Feb 17, 2010 | 23.93 | 24.56 | 23.82 | 24.29 | 248,552 | +0.52(+2.18%) |
Feb 16, 2010 | 23.52 | 23.81 | 23.19 | 23.77 | 186,833 | +0.40(+1.71%) |
Feb 12, 2010 | 23.02 | 23.37 | 23.37 | 23.37 | 195,774 | +0.04(+0.17%) |
Feb 11, 2010 | 22.84 | 23.70 | 22.84 | 23.33 | 600,994 | +1.05(+4.70%) |
Feb 10, 2010 | 22.13 | 22.30 | 21.71 | 22.28 | 344,572 | +0.11(+0.49%) |
Feb 09, 2010 | 22.41 | 22.55 | 21.98 | 22.17 | 176,158 | +0.05(+0.23%) |
Feb 08, 2010 | 22.07 | 22.40 | 21.60 | 22.12 | 208,645 | +0.09(+0.41%) |
Feb 05, 2010 | 22.75 | 22.75 | 21.47 | 22.04 | 344,613 | -0.60(-2.64%) |
Feb 04, 2010 | 23.27 | 23.33 | 22.61 | 22.63 | 239,995 | -0.90(-3.81%) |
Feb 03, 2010 | 23.58 | 23.93 | 23.37 | 23.53 | 196,220 | -0.23(-0.97%) |
Feb 02, 2010 | 23.63 | 23.92 | 23.17 | 23.76 | 347,449 | +0.08(+0.34%) |