Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.85 | 29.82 | 27.85 | 28.88 | 7,363,125 | +2.84(+10.93%) |
Apr 29, 2010 | 26.13 | 26.79 | 26.02 | 26.04 | 1,681,606 | -0.12(-0.47%) |
Apr 28, 2010 | 25.76 | 26.51 | 25.67 | 26.16 | 1,464,141 | +0.44(+1.71%) |
Apr 27, 2010 | 26.38 | 26.38 | 25.69 | 25.72 | 1,395,819 | -0.96(-3.59%) |
Apr 26, 2010 | 26.89 | 27.09 | 26.60 | 26.68 | 548,320 | -0.17(-0.63%) |
Apr 23, 2010 | 26.81 | 26.95 | 26.66 | 26.85 | 538,131 | -0.06(-0.22%) |
Apr 22, 2010 | 26.74 | 26.91 | 26.59 | 26.91 | 1,317,220 | +0.17(+0.65%) |
Apr 21, 2010 | 27.10 | 27.24 | 26.53 | 26.73 | 1,172,191 | -0.08(-0.31%) |
Apr 20, 2010 | 26.36 | 26.93 | 26.36 | 26.82 | 1,376,435 | +0.70(+2.70%) |
Apr 19, 2010 | 25.91 | 26.15 | 25.88 | 26.11 | 699,872 | +0.11(+0.41%) |
Apr 16, 2010 | 26.21 | 26.33 | 25.88 | 26.01 | 1,070,494 | -0.14(-0.52%) |
Apr 15, 2010 | 26.23 | 26.35 | 26.13 | 26.14 | 1,231,552 | -0.09(-0.34%) |
Apr 14, 2010 | 26.23 | 26.29 | 26.12 | 26.23 | 1,137,160 | +0.11(+0.40%) |
Apr 13, 2010 | 25.99 | 26.17 | 25.94 | 26.13 | 1,035,053 | +0.13(+0.49%) |
Apr 12, 2010 | 26.06 | 26.11 | 25.99 | 26.00 | 799,543 | +0.01(+0.03%) |
Apr 09, 2010 | 25.86 | 26.01 | 25.80 | 25.99 | 1,144,081 | +0.08(+0.33%) |
Apr 08, 2010 | 26.33 | 26.50 | 25.64 | 25.91 | 2,177,303 | -0.53(-2.01%) |
Apr 07, 2010 | 26.67 | 26.72 | 26.25 | 26.44 | 952,174 | -0.24(-0.90%) |
Apr 06, 2010 | 26.91 | 26.93 | 26.53 | 26.68 | 1,194,851 | -0.12(-0.44%) |
Apr 05, 2010 | 27.00 | 27.07 | 26.73 | 26.80 | 834,406 | -0.10(-0.38%) |
Apr 01, 2010 | 26.90 | 26.90 | 26.90 | 26.90 | 1,706,399 | +0.03(+0.13%) |
Mar 31, 2010 | 26.69 | 27.03 | 26.69 | 26.86 | 731,169 | -0.09(-0.34%) |
Mar 30, 2010 | 26.87 | 27.01 | 26.73 | 26.96 | 561,941 | +0.16(+0.60%) |
Mar 29, 2010 | 26.69 | 26.87 | 26.55 | 26.80 | 527,690 | +0.22(+0.84%) |
Mar 26, 2010 | 26.70 | 26.80 | 26.51 | 26.57 | 560,541 | -0.10(-0.36%) |
Mar 25, 2010 | 26.80 | 27.03 | 26.67 | 26.67 | 845,511 | -0.09(-0.35%) |
Mar 24, 2010 | 26.48 | 26.80 | 26.48 | 26.76 | 1,136,262 | +0.24(+0.92%) |
Mar 23, 2010 | 26.43 | 26.56 | 26.24 | 26.52 | 577,740 | +0.17(+0.64%) |
Mar 22, 2010 | 26.08 | 26.54 | 25.98 | 26.35 | 785,474 | +0.11(+0.40%) |
Mar 19, 2010 | 26.32 | 26.44 | 26.13 | 26.24 | 2,092,784 | -0.22(-0.83%) |
Mar 18, 2010 | 25.98 | 26.51 | 25.87 | 26.46 | 1,437,320 | +0.38(+1.46%) |
Mar 17, 2010 | 25.80 | 26.12 | 25.80 | 26.08 | 956,623 | +0.34(+1.31%) |
Mar 16, 2010 | 25.62 | 25.79 | 25.59 | 25.75 | 623,115 | +0.16(+0.61%) |
Mar 15, 2010 | 25.54 | 25.60 | 25.52 | 25.59 | 530,414 | -0.03(-0.10%) |
Mar 12, 2010 | 25.67 | 25.68 | 25.30 | 25.61 | 639,932 | +0.02(+0.08%) |
Mar 11, 2010 | 25.48 | 25.60 | 25.32 | 25.59 | 1,361,650 | +0.19(+0.76%) |
Mar 10, 2010 | 25.14 | 25.59 | 25.14 | 25.40 | 2,210,251 | +0.35(+1.38%) |
Mar 09, 2010 | 24.88 | 25.15 | 24.82 | 25.05 | 706,833 | +0.08(+0.30%) |
Mar 08, 2010 | 25.16 | 25.16 | 24.91 | 24.98 | 774,047 | -0.14(-0.54%) |
Mar 05, 2010 | 24.99 | 25.11 | 24.73 | 25.11 | 696,470 | +0.17(+0.69%) |
Mar 04, 2010 | 25.06 | 25.06 | 24.82 | 24.94 | 808,118 | -0.07(-0.29%) |
Mar 03, 2010 | 24.94 | 25.08 | 24.86 | 25.01 | 897,906 | +0.15(+0.61%) |
Mar 02, 2010 | 24.65 | 25.13 | 24.62 | 24.86 | 1,366,472 | +0.31(+1.25%) |
Mar 01, 2010 | 24.20 | 24.58 | 24.09 | 24.55 | 761,792 | +0.46(+1.91%) |
Feb 26, 2010 | 24.27 | 24.30 | 24.01 | 24.09 | 1,745,796 | -0.19(-0.80%) |
Feb 25, 2010 | 24.08 | 24.31 | 23.89 | 24.29 | 990,114 | +0.01(+0.03%) |
Feb 24, 2010 | 24.03 | 24.29 | 23.88 | 24.28 | 988,131 | +0.24(+1.02%) |
Feb 23, 2010 | 24.39 | 24.44 | 24.00 | 24.03 | 1,133,570 | -0.43(-1.74%) |
Feb 22, 2010 | 24.36 | 24.64 | 24.12 | 24.46 | 1,821,243 | +0.20(+0.84%) |
Feb 19, 2010 | 24.18 | 24.35 | 24.06 | 24.26 | 2,122,022 | +0.02(+0.07%) |
Feb 18, 2010 | 23.56 | 24.29 | 23.56 | 24.24 | 2,440,980 | +0.69(+2.94%) |
Feb 17, 2010 | 23.29 | 23.58 | 23.27 | 23.55 | 1,475,187 | +0.14(+0.61%) |
Feb 16, 2010 | 23.69 | 23.69 | 23.21 | 23.40 | 1,439,123 | -0.22(-0.95%) |
Feb 12, 2010 | 23.27 | 23.63 | 23.63 | 23.63 | 4,225,483 | +0.20(+0.86%) |
Feb 11, 2010 | 22.93 | 23.50 | 22.75 | 23.42 | 2,159,346 | +0.51(+2.25%) |
Feb 10, 2010 | 22.92 | 23.12 | 22.70 | 22.91 | 814,622 | +0.00(+0.02%) |
Feb 09, 2010 | 23.30 | 23.30 | 22.55 | 22.91 | 1,836,831 | -0.24(-1.04%) |
Feb 08, 2010 | 23.29 | 23.32 | 23.07 | 23.15 | 2,591,182 | -0.03(-0.11%) |
Feb 05, 2010 | 23.21 | 23.43 | 22.41 | 23.17 | 5,818,701 | +1.68(+7.80%) |
Feb 04, 2010 | 21.96 | 22.06 | 21.32 | 21.50 | 2,323,349 | -0.52(-2.36%) |
Feb 03, 2010 | 21.93 | 22.11 | 21.85 | 22.01 | 1,444,137 | -0.02(-0.10%) |
Feb 02, 2010 | 21.75 | 22.07 | 21.72 | 22.04 | 1,642,202 | +0.37(+1.70%) |