Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.76 | 28.49 | 26.60 | 26.63 | 635,089 | -1.21(-4.35%) |
Apr 29, 2010 | 28.31 | 28.53 | 27.45 | 27.84 | 837,549 | -0.35(-1.24%) |
Apr 28, 2010 | 30.32 | 30.38 | 28.16 | 28.19 | 687,660 | -2.29(-7.52%) |
Apr 27, 2010 | 30.29 | 31.22 | 30.24 | 30.48 | 308 | +0.06(+0.21%) |
Apr 26, 2010 | 30.49 | 30.83 | 30.00 | 30.42 | 372,102 | -0.01(-0.04%) |
Apr 23, 2010 | 31.02 | 31.32 | 30.28 | 30.43 | 597,242 | -0.25(-0.80%) |
Apr 22, 2010 | 28.93 | 31.19 | 28.84 | 30.67 | 823,342 | +1.71(+5.90%) |
Apr 21, 2010 | 28.55 | 29.13 | 28.41 | 28.97 | 367,692 | +0.37(+1.29%) |
Apr 20, 2010 | 28.45 | 28.73 | 27.88 | 28.60 | 392,889 | +0.33(+1.17%) |
Apr 19, 2010 | 28.09 | 28.86 | 27.74 | 28.27 | 550,807 | -0.02(-0.07%) |
Apr 16, 2010 | 27.94 | 28.88 | 27.71 | 28.29 | 623,167 | +0.66(+2.39%) |
Apr 15, 2010 | 27.99 | 28.25 | 27.57 | 27.63 | 189,066 | -0.35(-1.25%) |
Apr 14, 2010 | 27.56 | 28.04 | 27.54 | 27.98 | 429,365 | +0.66(+2.42%) |
Apr 13, 2010 | 27.37 | 27.53 | 26.96 | 27.31 | 245,698 | -0.05(-0.19%) |
Apr 12, 2010 | 27.87 | 28.10 | 27.24 | 27.37 | 342,897 | -0.41(-1.47%) |
Apr 09, 2010 | 27.21 | 27.86 | 26.67 | 27.77 | 432,213 | +0.60(+2.22%) |
Apr 08, 2010 | 27.20 | 27.81 | 26.88 | 27.17 | 289,162 | +0.07(+0.26%) |
Apr 07, 2010 | 25.61 | 27.32 | 25.61 | 27.10 | 516,823 | +1.20(+4.65%) |
Apr 06, 2010 | 25.65 | 25.99 | 25.33 | 25.90 | 276,037 | -0.32(-1.23%) |
Apr 05, 2010 | 25.48 | 26.28 | 25.48 | 26.22 | 418,415 | +0.87(+3.42%) |
Apr 01, 2010 | 25.88 | 25.35 | 25.35 | 25.35 | 391,246 | -0.24(-0.94%) |
Mar 31, 2010 | 25.50 | 26.33 | 25.32 | 25.59 | 246,379 | -0.20(-0.78%) |
Mar 30, 2010 | 26.01 | 26.10 | 25.66 | 25.79 | 275,199 | -0.10(-0.38%) |
Mar 29, 2010 | 26.43 | 26.47 | 25.70 | 25.89 | 247,190 | -0.14(-0.52%) |
Mar 26, 2010 | 25.94 | 26.38 | 25.81 | 26.03 | 205,730 | +0.25(+0.98%) |
Mar 25, 2010 | 26.36 | 26.62 | 25.73 | 25.77 | 315,251 | -0.18(-0.70%) |
Mar 24, 2010 | 25.96 | 26.64 | 25.88 | 25.95 | 310,267 | -0.17(-0.67%) |
Mar 23, 2010 | 25.97 | 26.23 | 25.51 | 26.13 | 326,217 | +0.17(+0.65%) |
Mar 22, 2010 | 24.98 | 26.34 | 24.98 | 25.96 | 375,957 | +0.76(+3.03%) |
Mar 19, 2010 | 25.79 | 25.84 | 25.17 | 25.20 | 483,104 | -0.46(-1.79%) |
Mar 18, 2010 | 25.01 | 25.83 | 24.67 | 25.66 | 944,120 | +1.52(+6.30%) |
Mar 17, 2010 | 23.24 | 24.30 | 23.15 | 24.14 | 706,658 | +1.06(+4.60%) |
Mar 16, 2010 | 23.02 | 23.29 | 22.79 | 23.07 | 194,966 | +0.11(+0.48%) |
Mar 15, 2010 | 22.85 | 23.00 | 22.83 | 22.96 | 323,552 | +0.06(+0.28%) |
Mar 12, 2010 | 22.63 | 23.13 | 22.54 | 22.90 | 603,237 | +0.40(+1.78%) |
Mar 11, 2010 | 22.20 | 22.73 | 22.12 | 22.50 | 320,051 | +0.19(+0.84%) |
Mar 10, 2010 | 22.10 | 22.53 | 22.07 | 22.31 | 346,633 | +0.17(+0.79%) |
Mar 09, 2010 | 22.15 | 22.50 | 21.93 | 22.14 | 596,258 | -0.29(-1.30%) |
Mar 08, 2010 | 22.60 | 22.67 | 22.21 | 22.43 | 1,060,627 | -0.32(-1.42%) |
Mar 05, 2010 | 22.54 | 23.26 | 22.54 | 22.75 | 737,150 | +0.42(+1.88%) |
Mar 04, 2010 | 21.10 | 22.59 | 20.59 | 22.33 | 1,383,491 | +0.78(+3.60%) |
Mar 03, 2010 | 19.93 | 22.23 | 19.93 | 21.55 | 2,430,166 | +2.38(+12.39%) |
Mar 02, 2010 | 19.00 | 19.30 | 18.88 | 19.18 | 355,626 | +0.19(+1.02%) |
Mar 01, 2010 | 18.96 | 19.25 | 18.83 | 18.98 | 450,479 | -0.01(-0.07%) |
Feb 26, 2010 | 19.01 | 19.10 | 18.89 | 19.00 | 476,237 | +0.06(+0.31%) |
Feb 25, 2010 | 18.20 | 18.98 | 18.10 | 18.94 | 459,606 | +0.48(+2.60%) |
Feb 24, 2010 | 18.48 | 18.48 | 18.06 | 18.46 | 439,596 | +0.03(+0.18%) |
Feb 23, 2010 | 18.15 | 18.61 | 18.15 | 18.43 | 264,603 | +0.16(+0.89%) |
Feb 22, 2010 | 18.32 | 18.43 | 18.07 | 18.26 | 271,552 | +0.08(+0.46%) |
Feb 19, 2010 | 18.18 | 18.27 | 17.90 | 18.18 | 247,433 | -0.03(-0.14%) |
Feb 18, 2010 | 18.17 | 18.35 | 18.04 | 18.21 | 269,165 | -0.07(-0.39%) |
Feb 17, 2010 | 18.86 | 19.28 | 18.21 | 18.28 | 366,541 | -0.42(-2.25%) |
Feb 16, 2010 | 18.34 | 18.89 | 18.28 | 18.70 | 334,451 | +0.70(+3.89%) |
Feb 12, 2010 | 18.28 | 18.00 | 18.00 | 18.00 | 486,238 | -0.52(-2.80%) |
Feb 11, 2010 | 17.23 | 18.63 | 17.23 | 18.52 | 731,089 | +1.04(+5.97%) |
Feb 10, 2010 | 16.36 | 17.53 | 16.08 | 17.47 | 647,168 | +1.06(+6.47%) |
Feb 09, 2010 | 15.78 | 16.46 | 15.75 | 16.41 | 419,027 | +0.86(+5.54%) |
Feb 08, 2010 | 15.45 | 16.17 | 15.45 | 15.55 | 512,323 | +0.08(+0.50%) |
Feb 05, 2010 | 15.48 | 15.55 | 15.29 | 15.47 | 413,821 | +0.00(+0.00%) |
Feb 04, 2010 | 15.56 | 15.81 | 15.41 | 15.47 | 277,006 | -0.32(-2.05%) |
Feb 03, 2010 | 15.47 | 15.88 | 15.47 | 15.80 | 173,041 | +0.25(+1.62%) |
Feb 02, 2010 | 15.48 | 15.77 | 15.37 | 15.54 | 201,373 | +0.06(+0.42%) |