Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.27 | 28.46 | 26.01 | 26.01 | 358,915 | -2.19(-7.76%) |
Apr 29, 2010 | 28.57 | 28.63 | 26.82 | 28.20 | 614,213 | -0.20(-0.70%) |
Apr 28, 2010 | 28.47 | 28.67 | 28.12 | 28.40 | 242,055 | +0.11(+0.40%) |
Apr 27, 2010 | 29.03 | 29.75 | 28.25 | 28.29 | 212,835 | -0.92(-3.15%) |
Apr 26, 2010 | 29.22 | 29.82 | 29.03 | 29.20 | 194,281 | +0.02(+0.07%) |
Apr 23, 2010 | 28.55 | 29.85 | 28.55 | 29.19 | 546,669 | +1.14(+4.05%) |
Apr 22, 2010 | 27.36 | 28.16 | 27.01 | 28.05 | 167,338 | +0.36(+1.30%) |
Apr 21, 2010 | 27.25 | 27.75 | 27.10 | 27.69 | 131,359 | +0.44(+1.60%) |
Apr 20, 2010 | 26.68 | 27.41 | 26.57 | 27.25 | 167,096 | +0.71(+2.68%) |
Apr 19, 2010 | 26.81 | 26.81 | 25.79 | 26.54 | 201,947 | -0.35(-1.30%) |
Apr 16, 2010 | 27.44 | 27.51 | 26.76 | 26.89 | 201,305 | -0.59(-2.14%) |
Apr 15, 2010 | 27.20 | 27.56 | 27.09 | 27.48 | 143,490 | +0.10(+0.38%) |
Apr 14, 2010 | 26.67 | 27.38 | 26.67 | 27.38 | 136,122 | +0.80(+2.99%) |
Apr 13, 2010 | 26.29 | 26.60 | 26.07 | 26.58 | 90,390 | +0.17(+0.65%) |
Apr 12, 2010 | 26.64 | 26.84 | 26.31 | 26.41 | 247,858 | -0.29(-1.10%) |
Apr 09, 2010 | 26.43 | 26.73 | 26.15 | 26.70 | 128,826 | +0.27(+1.04%) |
Apr 08, 2010 | 26.29 | 26.52 | 25.92 | 26.43 | 140,320 | -0.07(-0.25%) |
Apr 07, 2010 | 26.49 | 26.65 | 26.18 | 26.49 | 218,333 | -0.11(-0.43%) |
Apr 06, 2010 | 26.49 | 26.80 | 26.00 | 26.61 | 220,779 | -0.10(-0.39%) |
Apr 05, 2010 | 26.54 | 26.75 | 26.37 | 26.71 | 255,365 | +0.40(+1.51%) |
Apr 01, 2010 | 26.29 | 26.31 | 26.31 | 26.31 | 419,102 | +0.30(+1.17%) |
Mar 31, 2010 | 25.47 | 26.30 | 25.47 | 26.01 | 606,232 | +0.40(+1.55%) |
Mar 30, 2010 | 25.58 | 25.77 | 25.34 | 25.61 | 293,835 | +0.11(+0.45%) |
Mar 29, 2010 | 24.42 | 25.56 | 24.28 | 25.50 | 746,632 | +1.24(+5.12%) |
Mar 26, 2010 | 23.99 | 24.44 | 23.99 | 24.26 | 299,646 | +0.28(+1.19%) |
Mar 25, 2010 | 24.22 | 24.44 | 23.80 | 23.98 | 395,531 | +0.05(+0.20%) |
Mar 24, 2010 | 23.85 | 23.93 | 23.57 | 23.93 | 264,704 | -0.01(-0.04%) |
Mar 23, 2010 | 23.09 | 24.04 | 22.89 | 23.94 | 255,998 | +0.82(+3.57%) |
Mar 22, 2010 | 22.61 | 23.21 | 22.42 | 23.11 | 127,921 | +0.32(+1.41%) |
Mar 19, 2010 | 23.34 | 23.48 | 22.77 | 22.79 | 363,603 | -0.43(-1.84%) |
Mar 18, 2010 | 23.30 | 23.43 | 23.08 | 23.22 | 137,060 | -0.09(-0.37%) |
Mar 17, 2010 | 22.99 | 23.44 | 22.99 | 23.30 | 104,432 | +0.31(+1.36%) |
Mar 16, 2010 | 23.24 | 23.33 | 22.71 | 22.99 | 198,799 | -0.19(-0.82%) |
Mar 15, 2010 | 23.14 | 23.30 | 23.04 | 23.18 | 180,556 | -0.20(-0.85%) |
Mar 12, 2010 | 23.51 | 23.56 | 22.92 | 23.38 | 222,620 | -0.04(-0.16%) |
Mar 11, 2010 | 23.08 | 23.48 | 22.81 | 23.42 | 221,768 | +0.14(+0.61%) |
Mar 10, 2010 | 23.20 | 23.55 | 22.88 | 23.27 | 302,334 | +0.09(+0.41%) |
Mar 09, 2010 | 22.60 | 23.43 | 22.60 | 23.18 | 369,269 | +0.40(+1.74%) |
Mar 08, 2010 | 22.64 | 22.90 | 22.49 | 22.78 | 463,533 | +0.08(+0.33%) |
Mar 05, 2010 | 22.03 | 22.71 | 22.03 | 22.71 | 272,977 | +0.78(+3.53%) |
Mar 04, 2010 | 21.75 | 22.09 | 21.67 | 21.93 | 121,403 | +0.18(+0.83%) |
Mar 03, 2010 | 21.54 | 22.13 | 21.52 | 21.75 | 336,444 | +0.23(+1.05%) |
Mar 02, 2010 | 21.05 | 21.75 | 21.05 | 21.53 | 329,432 | +0.59(+2.80%) |
Mar 01, 2010 | 20.18 | 21.04 | 20.18 | 20.94 | 411,686 | +0.92(+4.58%) |
Feb 26, 2010 | 19.82 | 20.11 | 19.38 | 20.02 | 423,815 | +0.26(+1.34%) |
Feb 25, 2010 | 19.13 | 19.86 | 19.08 | 19.76 | 495,183 | +0.33(+1.70%) |
Feb 24, 2010 | 19.77 | 19.89 | 19.35 | 19.43 | 642,036 | -0.27(-1.39%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.66 | 19.70 | 490,111 | -0.81(-3.96%) |
Feb 22, 2010 | 20.74 | 20.74 | 20.39 | 20.51 | 132,180 | -0.08(-0.37%) |
Feb 19, 2010 | 20.52 | 20.69 | 20.32 | 20.59 | 185,811 | -0.07(-0.32%) |
Feb 18, 2010 | 20.54 | 20.74 | 20.40 | 20.66 | 207,826 | +0.05(+0.23%) |
Feb 17, 2010 | 20.84 | 20.93 | 20.42 | 20.61 | 250,675 | -0.16(-0.77%) |
Feb 16, 2010 | 20.70 | 20.80 | 20.40 | 20.77 | 136,255 | +0.38(+1.85%) |
Feb 12, 2010 | 19.96 | 20.39 | 20.39 | 20.39 | 368,654 | +0.21(+1.03%) |
Feb 11, 2010 | 19.99 | 20.43 | 19.76 | 20.18 | 547,817 | +0.16(+0.80%) |
Feb 10, 2010 | 20.03 | 20.26 | 19.75 | 20.02 | 147,259 | -0.16(-0.80%) |
Feb 09, 2010 | 20.18 | 20.42 | 19.74 | 20.18 | 292,722 | +0.31(+1.57%) |
Feb 08, 2010 | 20.52 | 20.52 | 19.56 | 19.87 | 389,888 | -0.73(-3.53%) |
Feb 05, 2010 | 20.98 | 21.09 | 20.00 | 20.60 | 403,357 | -0.38(-1.80%) |
Feb 04, 2010 | 21.85 | 22.04 | 20.93 | 20.98 | 495,374 | -1.12(-5.09%) |
Feb 03, 2010 | 22.02 | 22.29 | 21.97 | 22.10 | 527,449 | -0.01(-0.06%) |
Feb 02, 2010 | 22.00 | 22.37 | 21.62 | 22.12 | 321,859 | +0.11(+0.51%) |