Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.13 | 28.33 | 27.01 | 27.01 | 142,512 | -1.20(-4.25%) |
Apr 29, 2010 | 28.00 | 28.22 | 27.54 | 28.21 | 194,248 | +0.48(+1.73%) |
Apr 28, 2010 | 28.15 | 28.15 | 27.37 | 27.73 | 186,521 | -0.18(-0.64%) |
Apr 27, 2010 | 28.45 | 28.80 | 27.86 | 27.91 | 183,532 | -0.73(-2.55%) |
Apr 26, 2010 | 28.57 | 28.98 | 28.52 | 28.64 | 157,475 | -0.05(-0.17%) |
Apr 23, 2010 | 28.63 | 28.71 | 28.13 | 28.69 | 205,376 | +0.09(+0.31%) |
Apr 22, 2010 | 27.72 | 28.65 | 27.70 | 28.60 | 88,768 | +0.55(+1.96%) |
Apr 21, 2010 | 27.94 | 28.09 | 27.55 | 28.05 | 85,242 | +0.06(+0.21%) |
Apr 20, 2010 | 27.70 | 28.36 | 27.59 | 27.99 | 101,811 | +0.37(+1.34%) |
Apr 19, 2010 | 27.58 | 27.95 | 27.28 | 27.62 | 170,580 | -0.15(-0.54%) |
Apr 16, 2010 | 28.24 | 28.33 | 27.75 | 27.77 | 125,850 | -0.46(-1.63%) |
Apr 15, 2010 | 27.92 | 28.48 | 27.92 | 28.23 | 68,514 | +0.15(+0.53%) |
Apr 14, 2010 | 27.76 | 28.11 | 27.76 | 28.08 | 135,625 | +0.40(+1.45%) |
Apr 13, 2010 | 28.41 | 28.41 | 27.58 | 27.68 | 159,756 | -0.75(-2.64%) |
Apr 12, 2010 | 28.34 | 28.65 | 28.21 | 28.43 | 230,480 | +0.18(+0.64%) |
Apr 09, 2010 | 27.78 | 28.55 | 27.78 | 28.25 | 237,365 | +0.56(+2.02%) |
Apr 08, 2010 | 27.25 | 27.82 | 27.14 | 27.69 | 99,347 | +0.27(+0.98%) |
Apr 07, 2010 | 27.47 | 27.95 | 27.21 | 27.42 | 140,692 | -0.22(-0.80%) |
Apr 06, 2010 | 27.25 | 27.81 | 27.13 | 27.64 | 116,288 | +0.24(+0.88%) |
Apr 05, 2010 | 26.94 | 27.40 | 26.87 | 27.40 | 150,281 | +0.63(+2.35%) |
Apr 01, 2010 | 26.27 | 26.77 | 26.77 | 26.77 | 188,200 | +0.71(+2.72%) |
Mar 31, 2010 | 26.15 | 26.79 | 26.03 | 26.06 | 222,955 | -0.15(-0.57%) |
Mar 30, 2010 | 25.90 | 26.32 | 25.86 | 26.21 | 130,389 | +0.36(+1.39%) |
Mar 29, 2010 | 26.05 | 26.15 | 25.53 | 25.85 | 159,150 | -0.15(-0.58%) |
Mar 26, 2010 | 25.96 | 26.09 | 25.66 | 26.00 | 64,418 | +0.07(+0.27%) |
Mar 25, 2010 | 26.55 | 26.88 | 25.90 | 25.93 | 136,185 | -0.36(-1.37%) |
Mar 24, 2010 | 26.62 | 26.80 | 26.27 | 26.29 | 79,157 | -0.48(-1.79%) |
Mar 23, 2010 | 26.38 | 26.84 | 26.11 | 26.77 | 127,825 | +0.34(+1.29%) |
Mar 22, 2010 | 25.73 | 26.52 | 25.55 | 26.43 | 160,715 | +0.41(+1.58%) |
Mar 19, 2010 | 26.88 | 26.94 | 25.93 | 26.02 | 238,044 | -0.69(-2.58%) |
Mar 18, 2010 | 26.70 | 27.19 | 26.40 | 26.71 | 148,249 | -0.13(-0.48%) |
Mar 17, 2010 | 26.61 | 27.04 | 26.24 | 26.84 | 202,995 | +0.20(+0.75%) |
Mar 16, 2010 | 26.30 | 26.64 | 25.81 | 26.64 | 136,041 | +0.48(+1.83%) |
Mar 15, 2010 | 26.05 | 26.55 | 25.76 | 26.16 | 200,225 | -0.39(-1.47%) |
Mar 12, 2010 | 26.82 | 26.91 | 26.16 | 26.55 | 244,066 | -0.13(-0.49%) |
Mar 11, 2010 | 25.44 | 26.76 | 25.44 | 26.68 | 678,461 | +1.27(+5.00%) |
Mar 10, 2010 | 24.73 | 25.45 | 24.73 | 25.41 | 462,210 | +0.61(+2.46%) |
Mar 09, 2010 | 24.65 | 24.87 | 24.58 | 24.80 | 243,217 | +0.13(+0.53%) |
Mar 08, 2010 | 25.04 | 25.19 | 24.35 | 24.67 | 470,616 | -0.30(-1.20%) |
Mar 05, 2010 | 23.98 | 25.05 | 23.75 | 24.97 | 563,578 | +1.05(+4.39%) |
Mar 04, 2010 | 23.42 | 24.01 | 23.42 | 23.92 | 212,195 | +0.45(+1.92%) |
Mar 03, 2010 | 24.75 | 24.75 | 23.30 | 23.47 | 512,574 | -2.41(-9.31%) |
Mar 02, 2010 | 25.54 | 26.00 | 25.48 | 25.88 | 269,161 | +0.34(+1.33%) |
Mar 01, 2010 | 24.41 | 25.68 | 24.38 | 25.54 | 238,012 | +1.37(+5.67%) |
Feb 26, 2010 | 24.21 | 24.38 | 23.87 | 24.17 | 89,353 | -0.06(-0.25%) |
Feb 25, 2010 | 23.95 | 24.39 | 23.83 | 24.23 | 57,231 | -0.09(-0.37%) |
Feb 24, 2010 | 23.95 | 24.41 | 23.93 | 24.32 | 108,884 | +0.38(+1.59%) |
Feb 23, 2010 | 24.35 | 24.39 | 23.66 | 23.94 | 98,539 | -0.41(-1.68%) |
Feb 22, 2010 | 24.39 | 24.40 | 23.84 | 24.35 | 60,335 | -0.01(-0.04%) |
Feb 19, 2010 | 24.43 | 24.80 | 23.91 | 24.36 | 122,815 | -0.07(-0.29%) |
Feb 18, 2010 | 23.95 | 24.45 | 23.47 | 24.43 | 141,721 | +0.50(+2.09%) |
Feb 17, 2010 | 23.99 | 24.00 | 23.08 | 23.93 | 121,972 | -0.06(-0.25%) |
Feb 16, 2010 | 23.62 | 23.99 | 23.41 | 23.99 | 82,808 | +0.51(+2.17%) |
Feb 12, 2010 | 23.04 | 23.48 | 23.48 | 23.48 | 161,900 | +0.18(+0.77%) |
Feb 11, 2010 | 22.68 | 23.30 | 22.50 | 23.30 | 127,432 | +0.48(+2.10%) |
Feb 10, 2010 | 22.83 | 22.95 | 22.30 | 22.82 | 114,400 | -0.12(-0.52%) |
Feb 09, 2010 | 22.83 | 23.11 | 22.40 | 22.94 | 149,112 | +0.33(+1.46%) |
Feb 08, 2010 | 23.49 | 23.49 | 22.55 | 22.61 | 148,630 | -0.96(-4.07%) |
Feb 05, 2010 | 23.43 | 23.79 | 22.62 | 23.57 | 183,354 | +0.12(+0.51%) |
Feb 04, 2010 | 24.05 | 24.21 | 23.43 | 23.45 | 132,682 | -0.86(-3.54%) |
Feb 03, 2010 | 24.10 | 24.47 | 23.72 | 24.31 | 124,940 | +0.04(+0.16%) |
Feb 02, 2010 | 23.80 | 24.40 | 23.58 | 24.27 | 189,671 | +0.43(+1.80%) |