Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.89 | 29.07 | 27.89 | 27.89 | 1,405,564 | -0.96(-3.34%) |
Apr 29, 2010 | 28.77 | 28.99 | 28.43 | 28.86 | 1,313,578 | +0.29(+1.03%) |
Apr 28, 2010 | 28.71 | 29.45 | 28.32 | 28.56 | 2,147,589 | -0.05(-0.17%) |
Apr 27, 2010 | 31.37 | 31.37 | 28.45 | 28.61 | 4,867,664 | -3.07(-9.68%) |
Apr 26, 2010 | 30.97 | 32.09 | 30.86 | 31.68 | 1,878,706 | +0.71(+2.29%) |
Apr 23, 2010 | 30.64 | 31.14 | 30.33 | 30.97 | 1,473,856 | +0.32(+1.04%) |
Apr 22, 2010 | 29.92 | 30.82 | 29.63 | 30.65 | 1,741,903 | +0.40(+1.32%) |
Apr 21, 2010 | 30.93 | 31.13 | 30.02 | 30.25 | 12,273 | -0.73(-2.37%) |
Apr 20, 2010 | 30.51 | 31.28 | 30.51 | 30.98 | 4,924 | +0.60(+1.97%) |
Apr 19, 2010 | 30.32 | 30.93 | 30.00 | 30.39 | 1,445,059 | -0.14(-0.44%) |
Apr 16, 2010 | 30.63 | 31.06 | 29.99 | 30.52 | 2,490,337 | -0.01(-0.03%) |
Apr 15, 2010 | 31.22 | 31.34 | 30.47 | 30.53 | 2,149,505 | -0.69(-2.22%) |
Apr 14, 2010 | 31.67 | 31.78 | 30.32 | 31.22 | 2,091,505 | -0.33(-1.04%) |
Apr 13, 2010 | 30.97 | 31.56 | 30.86 | 31.55 | 1,423,229 | +0.49(+1.59%) |
Apr 12, 2010 | 30.87 | 31.11 | 30.63 | 31.06 | 1,730,740 | +0.29(+0.93%) |
Apr 09, 2010 | 30.16 | 30.84 | 30.10 | 30.77 | 1,340,261 | +0.76(+2.52%) |
Apr 08, 2010 | 29.77 | 30.32 | 29.53 | 30.01 | 2,322,305 | +0.14(+0.45%) |
Apr 07, 2010 | 29.78 | 30.14 | 29.56 | 29.88 | 1,690,432 | +0.10(+0.35%) |
Apr 06, 2010 | 29.73 | 29.89 | 29.56 | 29.77 | 1,867,553 | +0.28(+0.95%) |
Apr 05, 2010 | 29.04 | 29.69 | 29.03 | 29.49 | 878,813 | +0.65(+2.26%) |
Apr 01, 2010 | 28.75 | 28.84 | 28.84 | 28.84 | 662,771 | +0.27(+0.95%) |
Mar 31, 2010 | 29.18 | 29.35 | 28.55 | 28.57 | 1,046,698 | -0.62(-2.13%) |
Mar 30, 2010 | 29.05 | 29.55 | 29.05 | 29.19 | 2,391,549 | +0.34(+1.19%) |
Mar 29, 2010 | 28.71 | 29.02 | 28.62 | 28.85 | 764,541 | +0.22(+0.75%) |
Mar 26, 2010 | 28.77 | 29.14 | 28.43 | 28.63 | 680,620 | +0.02(+0.08%) |
Mar 25, 2010 | 28.86 | 29.30 | 28.58 | 28.61 | 1,399,137 | +0.12(+0.42%) |
Mar 24, 2010 | 28.40 | 28.75 | 28.16 | 28.49 | 983,048 | -0.04(-0.14%) |
Mar 23, 2010 | 27.80 | 28.79 | 27.73 | 28.53 | 1,419,758 | +0.81(+2.93%) |
Mar 22, 2010 | 27.31 | 27.90 | 27.04 | 27.72 | 869,263 | +0.20(+0.72%) |
Mar 19, 2010 | 27.97 | 28.04 | 27.35 | 27.52 | 1,210,141 | -0.29(-1.03%) |
Mar 18, 2010 | 27.85 | 28.19 | 27.48 | 27.81 | 957,120 | -0.41(-1.44%) |
Mar 17, 2010 | 27.95 | 28.51 | 27.88 | 28.21 | 831,039 | +0.41(+1.49%) |
Mar 16, 2010 | 27.77 | 27.89 | 27.41 | 27.80 | 728,645 | +0.25(+0.90%) |
Mar 15, 2010 | 27.50 | 27.59 | 27.27 | 27.55 | 809,717 | -0.11(-0.40%) |
Mar 12, 2010 | 27.42 | 27.93 | 27.26 | 27.66 | 1,452,764 | +0.42(+1.55%) |
Mar 11, 2010 | 28.21 | 28.21 | 26.97 | 27.24 | 1,639,184 | -1.08(-3.82%) |
Mar 10, 2010 | 28.45 | 28.62 | 27.96 | 28.32 | 1,446,608 | -0.01(-0.03%) |
Mar 09, 2010 | 27.91 | 28.43 | 27.77 | 28.33 | 878,981 | +0.32(+1.14%) |
Mar 08, 2010 | 28.01 | 28.16 | 27.66 | 28.01 | 664,450 | -0.08(-0.28%) |
Mar 05, 2010 | 28.09 | 28.43 | 27.94 | 28.09 | 1,008,311 | +0.28(+1.00%) |
Mar 04, 2010 | 28.40 | 28.52 | 27.64 | 27.81 | 987,963 | -0.40(-1.41%) |
Mar 03, 2010 | 27.81 | 28.52 | 27.73 | 28.21 | 973,263 | +0.56(+2.02%) |
Mar 02, 2010 | 27.88 | 28.04 | 27.51 | 27.65 | 535,013 | -0.05(-0.17%) |
Mar 01, 2010 | 27.31 | 27.89 | 27.31 | 27.70 | 792,443 | +0.42(+1.55%) |
Feb 26, 2010 | 26.85 | 27.33 | 26.52 | 27.28 | 888,933 | +0.50(+1.87%) |
Feb 25, 2010 | 26.13 | 27.01 | 26.01 | 26.78 | 1,104,489 | +0.16(+0.60%) |
Feb 24, 2010 | 26.83 | 27.25 | 26.51 | 26.62 | 1,068,293 | -0.23(-0.86%) |
Feb 23, 2010 | 27.48 | 27.80 | 26.79 | 26.85 | 1,471,966 | -0.80(-2.88%) |
Feb 22, 2010 | 27.84 | 27.86 | 27.46 | 27.65 | 524,750 | -0.03(-0.12%) |
Feb 19, 2010 | 27.43 | 27.81 | 27.25 | 27.68 | 682,031 | +0.13(+0.46%) |
Feb 18, 2010 | 27.87 | 28.11 | 27.49 | 27.55 | 887,509 | -0.20(-0.72%) |
Feb 17, 2010 | 28.44 | 28.48 | 27.63 | 27.75 | 1,038,986 | +0.28(+1.01%) |
Feb 16, 2010 | 27.49 | 27.68 | 27.03 | 27.47 | 1,599,870 | +0.56(+2.07%) |
Feb 12, 2010 | 26.34 | 26.91 | 26.91 | 26.91 | 1,108,092 | +0.26(+0.99%) |
Feb 11, 2010 | 25.29 | 26.79 | 25.12 | 26.65 | 2,164,915 | +1.39(+5.49%) |
Feb 10, 2010 | 25.24 | 25.54 | 24.73 | 25.27 | 1,594,903 | -0.07(-0.28%) |
Feb 09, 2010 | 25.48 | 25.96 | 24.76 | 25.34 | 2,633,993 | +1.09(+4.50%) |
Feb 08, 2010 | 24.24 | 24.60 | 23.81 | 24.25 | 890,022 | +0.00(+0.00%) |
Feb 05, 2010 | 24.03 | 24.33 | 23.58 | 24.25 | 1,214,615 | +0.18(+0.73%) |
Feb 04, 2010 | 25.11 | 25.15 | 23.98 | 24.07 | 1,228,062 | -1.24(-4.91%) |
Feb 03, 2010 | 25.33 | 25.72 | 25.18 | 25.31 | 418,659 | -0.14(-0.53%) |
Feb 02, 2010 | 25.49 | 25.70 | 25.13 | 25.45 | 1,476,211 | +0.02(+0.06%) |