Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.07 | 29.36 | 28.84 | 28.94 | 262,630 | -0.21(-0.72%) |
Apr 29, 2010 | 28.92 | 29.31 | 28.92 | 29.15 | 160,609 | +0.25(+0.85%) |
Apr 28, 2010 | 28.84 | 29.01 | 28.64 | 28.91 | 300,137 | +0.06(+0.22%) |
Apr 27, 2010 | 28.79 | 29.14 | 28.69 | 28.84 | 268,482 | -0.11(-0.38%) |
Apr 26, 2010 | 28.26 | 29.29 | 27.69 | 28.95 | 300,349 | +0.68(+2.41%) |
Apr 23, 2010 | 28.03 | 28.42 | 27.53 | 28.27 | 199,117 | -0.10(-0.35%) |
Apr 22, 2010 | 27.98 | 28.42 | 27.71 | 28.37 | 214,659 | +0.18(+0.64%) |
Apr 21, 2010 | 28.05 | 28.26 | 27.70 | 28.19 | 250,954 | +0.32(+1.14%) |
Apr 20, 2010 | 27.78 | 27.99 | 27.45 | 27.87 | 161,110 | +0.37(+1.35%) |
Apr 19, 2010 | 27.19 | 27.94 | 26.81 | 27.50 | 434,148 | +0.29(+1.07%) |
Apr 16, 2010 | 28.50 | 28.72 | 27.17 | 27.21 | 370,529 | -1.37(-4.80%) |
Apr 15, 2010 | 27.82 | 28.70 | 27.65 | 28.58 | 320,485 | +0.57(+2.04%) |
Apr 14, 2010 | 28.19 | 28.48 | 27.92 | 28.01 | 209,938 | -0.19(-0.68%) |
Apr 13, 2010 | 28.16 | 28.47 | 27.85 | 28.20 | 439,852 | +0.04(+0.13%) |
Apr 12, 2010 | 27.29 | 28.17 | 27.16 | 28.16 | 620,688 | +0.91(+3.33%) |
Apr 09, 2010 | 26.90 | 27.66 | 26.84 | 27.25 | 347,961 | +0.46(+1.73%) |
Apr 08, 2010 | 26.48 | 26.87 | 26.45 | 26.79 | 233,811 | +0.36(+1.37%) |
Apr 07, 2010 | 26.54 | 26.58 | 26.13 | 26.43 | 215,009 | -0.27(-1.02%) |
Apr 06, 2010 | 26.34 | 26.74 | 26.27 | 26.70 | 206,197 | +0.30(+1.14%) |
Apr 05, 2010 | 26.50 | 26.51 | 26.26 | 26.40 | 165,988 | +0.06(+0.24%) |
Apr 01, 2010 | 25.83 | 26.34 | 26.34 | 26.34 | 263,754 | +0.77(+3.02%) |
Mar 31, 2010 | 25.40 | 25.84 | 25.32 | 25.56 | 212,094 | +0.19(+0.75%) |
Mar 30, 2010 | 25.18 | 25.44 | 25.07 | 25.37 | 347,699 | +0.15(+0.61%) |
Mar 29, 2010 | 25.35 | 25.49 | 25.09 | 25.22 | 383,302 | +0.07(+0.29%) |
Mar 26, 2010 | 25.24 | 25.55 | 24.95 | 25.15 | 449,797 | -0.11(-0.43%) |
Mar 25, 2010 | 25.77 | 26.07 | 25.19 | 25.25 | 389,081 | -0.52(-2.01%) |
Mar 24, 2010 | 26.08 | 26.18 | 25.61 | 25.77 | 368,571 | -0.57(-2.17%) |
Mar 23, 2010 | 26.86 | 27.20 | 25.77 | 26.34 | 415,554 | -0.34(-1.26%) |
Mar 22, 2010 | 26.41 | 26.69 | 25.89 | 26.68 | 201,424 | +0.16(+0.62%) |
Mar 19, 2010 | 27.40 | 27.49 | 26.48 | 26.52 | 360,139 | -0.74(-2.73%) |
Mar 18, 2010 | 27.78 | 28.03 | 27.14 | 27.26 | 261,566 | -0.52(-1.86%) |
Mar 17, 2010 | 27.37 | 28.04 | 27.25 | 27.78 | 250,849 | +0.55(+2.00%) |
Mar 16, 2010 | 27.10 | 27.27 | 26.78 | 27.23 | 212,309 | +0.34(+1.25%) |
Mar 15, 2010 | 26.76 | 26.97 | 26.74 | 26.90 | 211,735 | -0.44(-1.60%) |
Mar 12, 2010 | 27.39 | 27.39 | 27.24 | 27.33 | 211,969 | +0.07(+0.27%) |
Mar 11, 2010 | 27.46 | 27.46 | 26.99 | 27.26 | 204,855 | -0.18(-0.66%) |
Mar 10, 2010 | 27.67 | 27.69 | 27.28 | 27.44 | 114,042 | -0.11(-0.39%) |
Mar 09, 2010 | 27.55 | 27.61 | 27.34 | 27.55 | 200,472 | +0.00(+0.00%) |
Mar 08, 2010 | 27.61 | 27.67 | 27.27 | 27.55 | 209,630 | +0.08(+0.30%) |
Mar 05, 2010 | 26.99 | 27.52 | 26.78 | 27.47 | 230,263 | +0.71(+2.64%) |
Mar 04, 2010 | 26.34 | 26.84 | 26.17 | 26.76 | 444,415 | +0.44(+1.68%) |
Mar 03, 2010 | 26.45 | 26.46 | 26.15 | 26.32 | 344,144 | -0.23(-0.85%) |
Mar 02, 2010 | 26.06 | 26.66 | 25.90 | 26.55 | 283,905 | +0.50(+1.91%) |
Mar 01, 2010 | 26.21 | 26.63 | 25.44 | 26.05 | 737,103 | -0.13(-0.48%) |
Feb 26, 2010 | 27.32 | 27.52 | 25.96 | 26.18 | 879,850 | -1.88(-6.71%) |
Feb 25, 2010 | 28.44 | 28.44 | 27.48 | 28.06 | 526,455 | -0.81(-2.79%) |
Feb 24, 2010 | 28.94 | 29.44 | 28.60 | 28.86 | 673,389 | -1.16(-3.86%) |
Feb 23, 2010 | 30.89 | 30.89 | 29.92 | 30.02 | 244,413 | -1.08(-3.46%) |
Feb 22, 2010 | 31.33 | 31.53 | 30.88 | 31.10 | 195,846 | -0.13(-0.41%) |
Feb 19, 2010 | 30.83 | 31.32 | 30.39 | 31.22 | 146,254 | +0.37(+1.20%) |
Feb 18, 2010 | 30.54 | 30.94 | 30.17 | 30.85 | 191,621 | +0.20(+0.65%) |
Feb 17, 2010 | 30.69 | 30.84 | 30.49 | 30.65 | 167,012 | -0.05(-0.15%) |
Feb 16, 2010 | 30.31 | 30.70 | 30.07 | 30.70 | 159,347 | +0.62(+2.08%) |
Feb 12, 2010 | 30.23 | 30.08 | 30.08 | 30.08 | 345,268 | -0.31(-1.01%) |
Feb 11, 2010 | 30.30 | 30.50 | 30.13 | 30.38 | 294,876 | +0.09(+0.30%) |
Feb 10, 2010 | 31.03 | 31.45 | 29.98 | 30.29 | 239,017 | -0.68(-2.19%) |
Feb 09, 2010 | 30.88 | 31.41 | 30.83 | 30.97 | 114,576 | +0.30(+0.97%) |
Feb 08, 2010 | 30.99 | 31.17 | 30.45 | 30.67 | 176,179 | -0.10(-0.32%) |
Feb 05, 2010 | 30.35 | 30.77 | 30.11 | 30.77 | 214,983 | +0.32(+1.04%) |
Feb 04, 2010 | 31.84 | 31.93 | 30.13 | 30.46 | 346,026 | -1.82(-5.63%) |
Feb 03, 2010 | 32.14 | 32.33 | 31.93 | 32.27 | 130,568 | +0.10(+0.31%) |
Feb 02, 2010 | 32.48 | 33.12 | 31.98 | 32.17 | 159,151 | -0.02(-0.06%) |