Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.36 | 28.53 | 28.13 | 28.24 | 110,207 | -0.29(-1.00%) |
Apr 29, 2010 | 28.51 | 28.65 | 28.41 | 28.53 | 146,625 | +0.22(+0.78%) |
Apr 28, 2010 | 28.31 | 28.44 | 28.15 | 28.31 | 171,289 | -0.04(-0.13%) |
Apr 27, 2010 | 28.60 | 28.78 | 28.23 | 28.34 | 468,495 | -0.34(-1.17%) |
Apr 26, 2010 | 28.71 | 28.95 | 28.68 | 28.68 | 144,900 | +0.01(+0.02%) |
Apr 23, 2010 | 28.54 | 28.67 | 28.44 | 28.67 | 59,194 | +0.13(+0.45%) |
Apr 22, 2010 | 28.16 | 28.56 | 28.15 | 28.54 | 57,370 | +0.07(+0.25%) |
Apr 21, 2010 | 28.44 | 28.47 | 28.36 | 28.47 | 43,978 | +0.07(+0.25%) |
Apr 20, 2010 | 28.35 | 28.47 | 28.18 | 28.40 | 47,395 | +0.12(+0.43%) |
Apr 19, 2010 | 28.16 | 28.28 | 27.96 | 28.28 | 63,130 | +0.06(+0.20%) |
Apr 16, 2010 | 28.30 | 28.38 | 28.07 | 28.22 | 102,568 | -0.02(-0.08%) |
Apr 15, 2010 | 28.63 | 28.63 | 28.23 | 28.24 | 368,612 | -0.37(-1.30%) |
Apr 14, 2010 | 28.38 | 28.68 | 28.38 | 28.61 | 105,018 | +0.37(+1.31%) |
Apr 13, 2010 | 28.31 | 28.35 | 28.24 | 28.24 | 38,496 | +0.03(+0.10%) |
Apr 12, 2010 | 28.26 | 28.36 | 28.14 | 28.21 | 100,234 | -0.05(-0.18%) |
Apr 09, 2010 | 28.13 | 28.26 | 28.02 | 28.26 | 87,221 | +0.26(+0.94%) |
Apr 08, 2010 | 28.03 | 28.13 | 27.92 | 28.00 | 49,202 | +0.05(+0.18%) |
Apr 07, 2010 | 28.05 | 28.13 | 27.95 | 27.95 | 129,269 | -0.30(-1.06%) |
Apr 06, 2010 | 28.13 | 28.27 | 28.06 | 28.25 | 68,309 | +0.02(+0.08%) |
Apr 05, 2010 | 28.13 | 28.26 | 27.92 | 28.23 | 98,912 | +0.36(+1.28%) |
Apr 01, 2010 | 28.02 | 27.87 | 27.87 | 27.87 | 194,802 | -0.09(-0.31%) |
Mar 31, 2010 | 27.96 | 28.12 | 27.90 | 27.96 | 73,879 | +0.00(+0.00%) |
Mar 30, 2010 | 28.28 | 28.28 | 27.96 | 27.96 | 87,732 | -0.22(-0.79%) |
Mar 29, 2010 | 28.20 | 28.26 | 28.13 | 28.18 | 97,751 | +0.16(+0.59%) |
Mar 26, 2010 | 28.18 | 28.22 | 28.00 | 28.01 | 41,395 | -0.08(-0.30%) |
Mar 25, 2010 | 28.31 | 28.31 | 27.96 | 28.10 | 118,125 | -0.06(-0.21%) |
Mar 24, 2010 | 28.20 | 28.21 | 28.03 | 28.16 | 80,826 | -0.05(-0.18%) |
Mar 23, 2010 | 28.05 | 28.28 | 28.03 | 28.21 | 224,291 | +0.06(+0.20%) |
Mar 22, 2010 | 27.70 | 28.22 | 27.70 | 28.15 | 98,465 | +0.18(+0.64%) |
Mar 19, 2010 | 28.01 | 28.18 | 27.90 | 27.97 | 35,442 | -0.16(-0.56%) |
Mar 18, 2010 | 28.16 | 28.20 | 27.96 | 28.13 | 50,952 | +0.01(+0.03%) |
Mar 17, 2010 | 28.08 | 28.18 | 27.96 | 28.12 | 60,265 | +0.04(+0.13%) |
Mar 16, 2010 | 27.87 | 28.08 | 27.82 | 28.08 | 113,562 | +0.24(+0.87%) |
Mar 15, 2010 | 27.74 | 27.85 | 27.74 | 27.84 | 66,955 | +0.05(+0.18%) |
Mar 12, 2010 | 27.89 | 27.94 | 27.69 | 27.79 | 69,626 | -0.09(-0.33%) |
Mar 11, 2010 | 27.81 | 27.88 | 27.60 | 27.88 | 40,506 | +0.08(+0.28%) |
Mar 10, 2010 | 27.71 | 27.89 | 27.66 | 27.81 | 98,355 | +0.21(+0.75%) |
Mar 09, 2010 | 27.57 | 27.77 | 27.49 | 27.60 | 44,518 | -0.06(-0.23%) |
Mar 08, 2010 | 27.63 | 27.76 | 27.57 | 27.66 | 85,470 | +0.15(+0.54%) |
Mar 05, 2010 | 27.41 | 27.61 | 27.39 | 27.51 | 44,978 | +0.16(+0.57%) |
Mar 04, 2010 | 27.17 | 27.38 | 27.17 | 27.36 | 32,360 | +0.19(+0.68%) |
Mar 03, 2010 | 27.15 | 27.36 | 27.15 | 27.17 | 47,154 | -0.06(-0.24%) |
Mar 02, 2010 | 27.08 | 27.30 | 27.02 | 27.23 | 387,371 | +0.26(+0.95%) |
Mar 01, 2010 | 26.84 | 27.01 | 26.42 | 26.98 | 78,198 | +0.07(+0.27%) |
Feb 26, 2010 | 26.75 | 26.93 | 26.72 | 26.91 | 54,550 | +0.24(+0.90%) |
Feb 25, 2010 | 26.53 | 26.80 | 26.49 | 26.67 | 59,360 | -0.12(-0.44%) |
Feb 24, 2010 | 26.68 | 26.82 | 26.61 | 26.78 | 66,756 | +0.31(+1.19%) |
Feb 23, 2010 | 26.66 | 26.88 | 26.43 | 26.47 | 51,823 | -0.29(-1.09%) |
Feb 22, 2010 | 26.88 | 26.88 | 26.61 | 26.76 | 64,055 | -0.04(-0.14%) |
Feb 19, 2010 | 26.73 | 26.84 | 26.48 | 26.80 | 156,433 | +0.02(+0.09%) |
Feb 18, 2010 | 26.66 | 26.82 | 26.66 | 26.78 | 52,777 | +0.08(+0.29%) |
Feb 17, 2010 | 26.49 | 26.71 | 26.41 | 26.70 | 362,145 | +0.29(+1.11%) |
Feb 16, 2010 | 26.13 | 26.41 | 26.00 | 26.41 | 51,200 | +0.39(+1.48%) |
Feb 12, 2010 | 26.02 | 26.02 | 26.02 | 26.02 | 41,733 | -0.06(-0.22%) |
Feb 11, 2010 | 26.03 | 26.23 | 25.78 | 26.08 | 57,508 | +0.16(+0.63%) |
Feb 10, 2010 | 25.92 | 26.09 | 25.38 | 25.91 | 222,060 | -0.15(-0.58%) |
Feb 09, 2010 | 26.10 | 26.13 | 25.83 | 26.06 | 476,378 | +0.18(+0.69%) |
Feb 08, 2010 | 25.78 | 26.10 | 25.68 | 25.88 | 289,918 | +0.30(+1.16%) |
Feb 05, 2010 | 25.82 | 26.44 | 25.23 | 25.59 | 235,973 | -0.48(-1.85%) |
Feb 04, 2010 | 26.37 | 26.48 | 25.86 | 26.07 | 260,522 | -0.48(-1.80%) |
Feb 03, 2010 | 26.45 | 26.59 | 26.21 | 26.55 | 63,135 | +0.02(+0.08%) |
Feb 02, 2010 | 26.41 | 26.53 | 26.12 | 26.53 | 212,895 | +0.21(+0.79%) |