Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.03 | 29.25 | 27.91 | 27.94 | 992,810 | +0.72(+2.63%) |
Apr 29, 2010 | 26.62 | 27.31 | 26.48 | 27.22 | 561,789 | +0.93(+3.53%) |
Apr 28, 2010 | 26.14 | 26.78 | 26.06 | 26.29 | 462,157 | +0.40(+1.56%) |
Apr 27, 2010 | 27.17 | 27.47 | 25.77 | 25.89 | 447,542 | -1.28(-4.72%) |
Apr 26, 2010 | 26.85 | 27.73 | 26.85 | 27.17 | 379,205 | +0.42(+1.57%) |
Apr 23, 2010 | 26.77 | 27.44 | 26.34 | 26.75 | 431,745 | +0.08(+0.31%) |
Apr 22, 2010 | 26.01 | 26.77 | 25.48 | 26.67 | 411,670 | +0.51(+1.95%) |
Apr 21, 2010 | 25.78 | 26.26 | 25.66 | 26.16 | 346,915 | +0.55(+2.15%) |
Apr 20, 2010 | 25.49 | 25.79 | 25.07 | 25.61 | 292,868 | +0.30(+1.17%) |
Apr 19, 2010 | 25.11 | 25.36 | 24.59 | 25.32 | 321,779 | +0.22(+0.88%) |
Apr 16, 2010 | 24.80 | 25.15 | 24.49 | 25.09 | 525,724 | +0.23(+0.93%) |
Apr 15, 2010 | 24.88 | 25.22 | 24.69 | 24.86 | 338,545 | -0.35(-1.40%) |
Apr 14, 2010 | 25.14 | 25.24 | 24.91 | 25.22 | 434,919 | +0.16(+0.62%) |
Apr 13, 2010 | 24.94 | 25.26 | 24.88 | 25.06 | 340,195 | +0.02(+0.07%) |
Apr 12, 2010 | 24.54 | 25.23 | 24.10 | 25.05 | 438,684 | +0.62(+2.52%) |
Apr 09, 2010 | 23.52 | 24.48 | 23.49 | 24.43 | 285,286 | +0.84(+3.55%) |
Apr 08, 2010 | 23.33 | 23.75 | 22.59 | 23.59 | 241,341 | +0.20(+0.84%) |
Apr 07, 2010 | 23.34 | 23.72 | 23.05 | 23.39 | 512,629 | -0.05(-0.21%) |
Apr 06, 2010 | 23.32 | 23.85 | 22.96 | 23.44 | 338,781 | -0.15(-0.63%) |
Apr 05, 2010 | 23.23 | 23.75 | 22.99 | 23.59 | 211,004 | +0.53(+2.31%) |
Apr 01, 2010 | 22.97 | 23.06 | 23.06 | 23.06 | 335,241 | +0.32(+1.40%) |
Mar 31, 2010 | 23.04 | 23.32 | 22.72 | 22.74 | 218,879 | -0.33(-1.42%) |
Mar 30, 2010 | 23.21 | 23.48 | 22.98 | 23.07 | 341,547 | -0.06(-0.25%) |
Mar 29, 2010 | 22.98 | 23.15 | 22.81 | 23.12 | 130,765 | +0.25(+1.07%) |
Mar 26, 2010 | 22.94 | 23.21 | 22.70 | 22.88 | 145,527 | +0.06(+0.25%) |
Mar 25, 2010 | 23.16 | 23.40 | 22.79 | 22.82 | 218,176 | -0.16(-0.68%) |
Mar 24, 2010 | 23.20 | 23.44 | 22.92 | 22.98 | 225,046 | -0.26(-1.13%) |
Mar 23, 2010 | 22.92 | 23.36 | 22.49 | 23.24 | 358,679 | +0.34(+1.50%) |
Mar 22, 2010 | 22.20 | 22.94 | 22.16 | 22.89 | 248,526 | +0.59(+2.64%) |
Mar 19, 2010 | 23.16 | 23.38 | 22.10 | 22.30 | 659,927 | -0.75(-3.23%) |
Mar 18, 2010 | 23.24 | 23.48 | 22.94 | 23.05 | 161,555 | -0.14(-0.60%) |
Mar 17, 2010 | 23.41 | 23.71 | 23.12 | 23.19 | 264,481 | -0.24(-1.01%) |
Mar 16, 2010 | 23.34 | 23.93 | 23.30 | 23.43 | 408,067 | +0.08(+0.35%) |
Mar 15, 2010 | 22.95 | 23.43 | 22.95 | 23.34 | 612,824 | +1.08(+4.86%) |
Mar 12, 2010 | 22.21 | 22.26 | 21.93 | 22.26 | 353,892 | +0.08(+0.37%) |
Mar 11, 2010 | 21.79 | 22.21 | 21.60 | 22.18 | 222,197 | +0.20(+0.89%) |
Mar 10, 2010 | 22.10 | 22.52 | 21.87 | 21.98 | 195,083 | -0.18(-0.81%) |
Mar 09, 2010 | 22.00 | 22.39 | 21.81 | 22.17 | 543,206 | +0.12(+0.56%) |
Mar 08, 2010 | 21.21 | 22.09 | 21.20 | 22.04 | 368,425 | +0.78(+3.66%) |
Mar 05, 2010 | 20.88 | 21.26 | 20.85 | 21.26 | 175,092 | +0.45(+2.16%) |
Mar 04, 2010 | 20.83 | 21.03 | 20.60 | 20.81 | 177,523 | +0.08(+0.40%) |
Mar 03, 2010 | 20.68 | 21.05 | 20.53 | 20.73 | 237,435 | +0.04(+0.20%) |
Mar 02, 2010 | 20.42 | 20.73 | 20.37 | 20.69 | 187,868 | +0.28(+1.36%) |
Mar 01, 2010 | 20.43 | 20.63 | 19.99 | 20.41 | 526,247 | +0.28(+1.38%) |
Feb 26, 2010 | 20.27 | 20.31 | 19.69 | 20.13 | 287,093 | -0.09(-0.45%) |
Feb 25, 2010 | 19.82 | 20.26 | 19.34 | 20.22 | 316,843 | +0.07(+0.37%) |
Feb 24, 2010 | 20.03 | 20.28 | 19.37 | 20.15 | 302,608 | +0.24(+1.19%) |
Feb 23, 2010 | 20.58 | 20.72 | 19.79 | 19.91 | 242,218 | -0.64(-3.11%) |
Feb 22, 2010 | 20.40 | 20.70 | 20.20 | 20.55 | 142,468 | +0.27(+1.33%) |
Feb 19, 2010 | 19.96 | 20.82 | 19.84 | 20.28 | 465,572 | +0.29(+1.43%) |
Feb 18, 2010 | 20.13 | 20.20 | 19.71 | 19.99 | 266,269 | -0.13(-0.65%) |
Feb 17, 2010 | 20.44 | 20.44 | 19.67 | 20.13 | 326,900 | -0.31(-1.52%) |
Feb 16, 2010 | 20.36 | 20.49 | 20.15 | 20.44 | 155,741 | +0.23(+1.14%) |
Feb 12, 2010 | 19.71 | 20.21 | 20.21 | 20.21 | 348,914 | +0.36(+1.82%) |
Feb 11, 2010 | 19.28 | 19.87 | 18.90 | 19.85 | 291,720 | +0.58(+3.02%) |
Feb 10, 2010 | 19.41 | 19.58 | 18.91 | 19.27 | 341,677 | -0.16(-0.80%) |
Feb 09, 2010 | 18.91 | 19.73 | 18.79 | 19.42 | 303,250 | +0.53(+2.82%) |
Feb 08, 2010 | 18.44 | 19.11 | 18.26 | 18.89 | 401,655 | +0.64(+3.50%) |
Feb 05, 2010 | 18.57 | 18.62 | 17.44 | 18.25 | 558,687 | -0.35(-1.89%) |
Feb 04, 2010 | 19.29 | 19.29 | 18.44 | 18.60 | 745,429 | -0.80(-4.14%) |
Feb 03, 2010 | 19.37 | 19.84 | 18.59 | 19.40 | 996,408 | -1.09(-5.32%) |
Feb 02, 2010 | 20.27 | 20.72 | 20.18 | 20.49 | 556,357 | +0.22(+1.09%) |