Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.11 | 31.35 | 30.69 | 30.71 | 310,574 | -0.37(-1.19%) |
Apr 29, 2010 | 29.72 | 31.12 | 29.46 | 31.08 | 406,703 | +1.59(+5.39%) |
Apr 28, 2010 | 28.83 | 29.55 | 28.32 | 29.49 | 305,782 | +0.69(+2.40%) |
Apr 27, 2010 | 29.68 | 29.82 | 28.74 | 28.80 | 186,757 | -1.05(-3.52%) |
Apr 26, 2010 | 29.89 | 30.17 | 29.72 | 29.85 | 148,103 | -0.15(-0.50%) |
Apr 23, 2010 | 30.51 | 30.59 | 29.98 | 30.00 | 169,901 | -0.59(-1.93%) |
Apr 22, 2010 | 30.02 | 30.59 | 29.51 | 30.59 | 385,815 | +0.28(+0.92%) |
Apr 21, 2010 | 29.92 | 30.35 | 29.88 | 30.31 | 197,771 | +0.35(+1.17%) |
Apr 20, 2010 | 30.00 | 30.20 | 29.73 | 29.96 | 147,004 | +0.08(+0.27%) |
Apr 19, 2010 | 30.00 | 30.30 | 29.69 | 29.88 | 139,512 | -0.29(-0.96%) |
Apr 16, 2010 | 30.39 | 30.78 | 29.86 | 30.17 | 241,822 | -0.25(-0.82%) |
Apr 15, 2010 | 29.05 | 30.59 | 28.65 | 30.42 | 661,454 | +1.26(+4.32%) |
Apr 14, 2010 | 28.62 | 29.16 | 28.24 | 29.16 | 208,483 | +0.55(+1.92%) |
Apr 13, 2010 | 28.54 | 28.64 | 28.21 | 28.61 | 286,420 | -0.01(-0.03%) |
Apr 12, 2010 | 28.67 | 28.68 | 28.55 | 28.62 | 143,528 | +0.04(+0.14%) |
Apr 09, 2010 | 28.68 | 28.84 | 28.22 | 28.58 | 163,451 | -0.02(-0.07%) |
Apr 08, 2010 | 28.86 | 28.86 | 28.59 | 28.60 | 85,698 | -0.30(-1.04%) |
Apr 07, 2010 | 29.23 | 29.31 | 28.78 | 28.90 | 247,763 | -0.54(-1.83%) |
Apr 06, 2010 | 28.98 | 29.47 | 28.86 | 29.44 | 172,832 | +0.34(+1.17%) |
Apr 05, 2010 | 28.38 | 29.10 | 28.26 | 29.10 | 144,874 | +0.69(+2.43%) |
Apr 01, 2010 | 28.30 | 28.41 | 28.41 | 28.41 | 136,100 | +0.28(+1.00%) |
Mar 31, 2010 | 28.44 | 28.72 | 28.13 | 28.13 | 136,774 | -0.47(-1.64%) |
Mar 30, 2010 | 28.47 | 28.94 | 28.24 | 28.60 | 137,152 | +0.21(+0.74%) |
Mar 29, 2010 | 28.42 | 28.69 | 28.28 | 28.39 | 132,341 | +0.02(+0.07%) |
Mar 26, 2010 | 28.88 | 28.88 | 28.26 | 28.37 | 104,799 | -0.42(-1.46%) |
Mar 25, 2010 | 29.27 | 29.53 | 28.76 | 28.79 | 198,138 | -0.34(-1.17%) |
Mar 24, 2010 | 29.35 | 29.37 | 29.08 | 29.13 | 162,269 | -0.24(-0.82%) |
Mar 23, 2010 | 29.44 | 29.61 | 29.11 | 29.37 | 519,333 | +0.08(+0.27%) |
Mar 22, 2010 | 29.37 | 29.91 | 29.18 | 29.29 | 487,073 | +0.68(+2.38%) |
Mar 19, 2010 | 28.45 | 28.96 | 28.26 | 28.61 | 528,775 | +0.36(+1.27%) |
Mar 18, 2010 | 29.10 | 29.28 | 28.24 | 28.25 | 334,490 | -0.90(-3.09%) |
Mar 17, 2010 | 29.18 | 30.01 | 29.09 | 29.15 | 489,378 | +0.07(+0.24%) |
Mar 16, 2010 | 28.50 | 29.08 | 28.31 | 29.08 | 180,545 | +0.69(+2.43%) |
Mar 15, 2010 | 28.34 | 28.95 | 28.28 | 28.39 | 229,288 | -0.57(-1.97%) |
Mar 12, 2010 | 28.97 | 28.99 | 28.63 | 28.96 | 157,271 | +0.09(+0.31%) |
Mar 11, 2010 | 28.53 | 28.88 | 28.29 | 28.87 | 142,522 | +0.12(+0.42%) |
Mar 10, 2010 | 28.76 | 28.92 | 28.53 | 28.75 | 186,971 | -0.10(-0.35%) |
Mar 09, 2010 | 28.57 | 28.93 | 28.57 | 28.85 | 274,311 | +0.19(+0.66%) |
Mar 08, 2010 | 28.63 | 28.79 | 28.51 | 28.66 | 234,644 | +0.10(+0.35%) |
Mar 05, 2010 | 28.24 | 28.82 | 28.06 | 28.56 | 324,615 | +0.51(+1.82%) |
Mar 04, 2010 | 27.48 | 28.10 | 27.30 | 28.05 | 208,363 | +0.54(+1.96%) |
Mar 03, 2010 | 27.55 | 27.72 | 26.91 | 27.51 | 671,689 | +0.08(+0.29%) |
Mar 02, 2010 | 29.69 | 29.69 | 27.25 | 27.43 | 1,055,161 | -2.38(-7.98%) |
Mar 01, 2010 | 29.58 | 29.84 | 28.63 | 29.81 | 426,691 | +0.44(+1.50%) |
Feb 26, 2010 | 29.39 | 29.69 | 29.22 | 29.37 | 220,816 | +0.08(+0.27%) |
Feb 25, 2010 | 28.84 | 29.32 | 28.79 | 29.29 | 208,575 | +0.03(+0.10%) |
Feb 24, 2010 | 28.88 | 29.45 | 28.78 | 29.26 | 210,678 | +0.36(+1.25%) |
Feb 23, 2010 | 28.89 | 29.21 | 28.41 | 28.90 | 235,026 | +0.04(+0.14%) |
Feb 22, 2010 | 28.47 | 29.12 | 28.37 | 28.86 | 226,736 | +0.45(+1.58%) |
Feb 19, 2010 | 27.82 | 28.54 | 27.73 | 28.41 | 315,991 | +0.62(+2.23%) |
Feb 18, 2010 | 27.51 | 28.00 | 27.51 | 27.79 | 160,501 | +0.19(+0.69%) |
Feb 17, 2010 | 27.40 | 27.86 | 27.37 | 27.60 | 267,053 | +0.20(+0.73%) |
Feb 16, 2010 | 26.64 | 27.42 | 26.51 | 27.40 | 249,555 | +0.85(+3.20%) |
Feb 12, 2010 | 26.07 | 26.55 | 26.55 | 26.55 | 367,200 | +0.29(+1.10%) |
Feb 11, 2010 | 25.46 | 26.38 | 25.24 | 26.26 | 301,605 | +0.78(+3.06%) |
Feb 10, 2010 | 25.00 | 25.50 | 24.71 | 25.48 | 250,528 | +0.33(+1.31%) |
Feb 09, 2010 | 25.15 | 25.37 | 24.81 | 25.15 | 146,973 | +0.14(+0.56%) |
Feb 08, 2010 | 25.30 | 25.33 | 24.83 | 25.01 | 200,940 | -0.23(-0.91%) |
Feb 05, 2010 | 25.46 | 25.55 | 24.81 | 25.24 | 253,372 | -0.22(-0.86%) |
Feb 04, 2010 | 26.55 | 26.67 | 25.43 | 25.46 | 229,903 | -1.18(-4.43%) |
Feb 03, 2010 | 26.78 | 27.27 | 26.33 | 26.64 | 108,111 | -0.30(-1.11%) |
Feb 02, 2010 | 27.01 | 27.18 | 26.79 | 26.94 | 277,012 | -0.01(-0.04%) |