Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.68 | 29.90 | 28.61 | 28.61 | 2,847,737 | -1.00(-3.39%) |
Apr 29, 2010 | 29.75 | 29.97 | 29.50 | 29.61 | 3,418,799 | +0.10(+0.32%) |
Apr 28, 2010 | 30.53 | 31.52 | 29.33 | 29.52 | 3,323,103 | -0.82(-2.71%) |
Apr 27, 2010 | 30.60 | 31.76 | 29.75 | 30.34 | 7,713,030 | +1.53(+5.32%) |
Apr 26, 2010 | 28.73 | 29.14 | 28.72 | 28.81 | 1,744,933 | -0.01(-0.05%) |
Apr 23, 2010 | 28.28 | 28.87 | 28.18 | 28.82 | 1,876,429 | +0.55(+1.94%) |
Apr 22, 2010 | 27.67 | 28.32 | 27.66 | 28.27 | 1,762,981 | +0.34(+1.23%) |
Apr 21, 2010 | 27.93 | 27.93 | 27.63 | 27.93 | 6,632 | +0.32(+1.17%) |
Apr 20, 2010 | 27.32 | 27.66 | 27.14 | 27.61 | 60,804 | +0.50(+1.84%) |
Apr 19, 2010 | 27.35 | 27.49 | 26.87 | 27.11 | 2,060,425 | -0.28(-1.02%) |
Apr 16, 2010 | 27.80 | 27.87 | 27.24 | 27.39 | 1,630,009 | -0.53(-1.89%) |
Apr 15, 2010 | 27.77 | 28.03 | 27.69 | 27.91 | 1,308,630 | +0.15(+0.53%) |
Apr 14, 2010 | 27.49 | 27.78 | 27.48 | 27.77 | 1,953,186 | +0.31(+1.12%) |
Apr 13, 2010 | 27.34 | 27.50 | 27.22 | 27.46 | 1,586,604 | +0.06(+0.21%) |
Apr 12, 2010 | 27.49 | 27.58 | 27.21 | 27.40 | 2,231,418 | -0.01(-0.03%) |
Apr 09, 2010 | 27.30 | 27.45 | 27.00 | 27.41 | 1,414,498 | +0.12(+0.46%) |
Apr 08, 2010 | 27.18 | 27.39 | 27.06 | 27.28 | 1,065,984 | -0.07(-0.24%) |
Apr 07, 2010 | 27.10 | 27.51 | 27.10 | 27.35 | 2,189,499 | +0.13(+0.48%) |
Apr 06, 2010 | 26.69 | 27.22 | 26.69 | 27.22 | 1,110,742 | +0.54(+2.01%) |
Apr 05, 2010 | 26.81 | 26.84 | 26.63 | 26.68 | 903,317 | +0.00(+0.00%) |
Apr 01, 2010 | 26.85 | 26.68 | 26.68 | 26.68 | 1,516,356 | -0.01(-0.03%) |
Mar 31, 2010 | 26.38 | 26.84 | 26.32 | 26.69 | 2,523,341 | +0.18(+0.66%) |
Mar 30, 2010 | 26.48 | 26.57 | 26.10 | 26.51 | 1,461,636 | +0.07(+0.25%) |
Mar 29, 2010 | 26.10 | 26.45 | 26.08 | 26.45 | 2,194,937 | +0.46(+1.78%) |
Mar 26, 2010 | 25.68 | 26.04 | 25.59 | 25.99 | 2,017,934 | +0.34(+1.34%) |
Mar 25, 2010 | 25.85 | 25.99 | 25.63 | 25.64 | 1,591,345 | -0.06(-0.23%) |
Mar 24, 2010 | 26.12 | 26.12 | 25.66 | 25.70 | 1,883,140 | -0.50(-1.90%) |
Mar 23, 2010 | 25.95 | 26.20 | 25.65 | 26.20 | 2,106,471 | +0.26(+0.99%) |
Mar 22, 2010 | 25.59 | 25.99 | 25.59 | 25.94 | 2,736,056 | +0.26(+1.03%) |
Mar 19, 2010 | 25.62 | 25.83 | 25.38 | 25.68 | 3,353,700 | +0.18(+0.69%) |
Mar 18, 2010 | 25.38 | 25.54 | 25.29 | 25.50 | 1,700,064 | +0.12(+0.46%) |
Mar 17, 2010 | 25.03 | 25.45 | 25.02 | 25.38 | 2,254,996 | +0.43(+1.70%) |
Mar 16, 2010 | 24.61 | 25.03 | 24.51 | 24.96 | 1,900,456 | +0.32(+1.31%) |
Mar 15, 2010 | 24.47 | 24.76 | 24.37 | 24.64 | 2,081,028 | +0.22(+0.90%) |
Mar 12, 2010 | 24.36 | 24.67 | 24.04 | 24.42 | 3,436,271 | +0.20(+0.82%) |
Mar 11, 2010 | 23.64 | 24.23 | 23.48 | 24.22 | 3,175,368 | +0.50(+2.10%) |
Mar 10, 2010 | 23.49 | 23.82 | 23.38 | 23.72 | 2,135,258 | +0.21(+0.90%) |
Mar 09, 2010 | 22.95 | 23.68 | 22.83 | 23.51 | 2,650,617 | +0.51(+2.20%) |
Mar 08, 2010 | 22.80 | 23.06 | 22.53 | 23.00 | 2,009,066 | +0.17(+0.74%) |
Mar 05, 2010 | 22.64 | 22.91 | 22.58 | 22.83 | 2,102,205 | +0.26(+1.17%) |
Mar 04, 2010 | 22.38 | 22.62 | 22.15 | 22.57 | 3,292,445 | -0.47(-2.04%) |
Mar 03, 2010 | 23.33 | 23.40 | 23.00 | 23.04 | 2,030,697 | -0.18(-0.75%) |
Mar 02, 2010 | 23.49 | 23.49 | 23.12 | 23.21 | 1,929,946 | -0.13(-0.54%) |
Mar 01, 2010 | 23.19 | 23.57 | 22.89 | 23.34 | 1,445,418 | +0.32(+1.40%) |
Feb 26, 2010 | 22.95 | 23.31 | 22.82 | 23.02 | 1,400,456 | +0.07(+0.29%) |
Feb 25, 2010 | 22.78 | 23.06 | 22.45 | 22.95 | 1,634,014 | -0.16(-0.69%) |
Feb 24, 2010 | 23.00 | 23.25 | 22.89 | 23.11 | 1,748,797 | +0.15(+0.67%) |
Feb 23, 2010 | 23.26 | 23.47 | 22.93 | 22.96 | 1,911,484 | -0.38(-1.62%) |
Feb 22, 2010 | 23.31 | 23.63 | 23.08 | 23.34 | 2,813,195 | +0.17(+0.75%) |
Feb 19, 2010 | 23.10 | 23.28 | 22.83 | 23.16 | 4,038,167 | -0.18(-0.78%) |
Feb 18, 2010 | 23.38 | 23.62 | 23.16 | 23.34 | 3,188,242 | -0.04(-0.16%) |
Feb 17, 2010 | 23.72 | 23.93 | 23.11 | 23.38 | 3,360,292 | -0.36(-1.53%) |
Feb 16, 2010 | 23.52 | 23.75 | 23.38 | 23.74 | 2,332,130 | +0.37(+1.59%) |
Feb 12, 2010 | 23.23 | 23.37 | 23.37 | 23.37 | 1,884,762 | -0.18(-0.77%) |
Feb 11, 2010 | 23.32 | 23.73 | 23.16 | 23.56 | 1,999,858 | +0.12(+0.53%) |
Feb 10, 2010 | 23.66 | 23.66 | 23.22 | 23.43 | 2,263,266 | -0.27(-1.14%) |
Feb 09, 2010 | 24.06 | 24.08 | 23.24 | 23.70 | 2,721,050 | -0.04(-0.18%) |
Feb 08, 2010 | 23.91 | 24.22 | 23.60 | 23.74 | 2,058,220 | -0.12(-0.52%) |
Feb 05, 2010 | 23.76 | 23.99 | 23.39 | 23.87 | 3,120,533 | +0.04(+0.18%) |
Feb 04, 2010 | 23.91 | 24.12 | 23.78 | 23.82 | 2,471,967 | -0.31(-1.30%) |
Feb 03, 2010 | 24.25 | 24.44 | 23.82 | 24.14 | 1,921,744 | -0.29(-1.19%) |
Feb 02, 2010 | 24.31 | 24.65 | 24.17 | 24.43 | 2,687,099 | -0.15(-0.59%) |