Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.79 | 29.75 | 27.79 | 28.82 | 7,379,512 | +2.84(+10.93%) |
Apr 29, 2010 | 26.07 | 26.73 | 25.96 | 25.98 | 1,685,349 | -0.12(-0.47%) |
Apr 28, 2010 | 25.71 | 26.45 | 25.61 | 26.10 | 1,467,399 | +0.44(+1.71%) |
Apr 27, 2010 | 26.32 | 26.32 | 25.64 | 25.66 | 1,398,925 | -0.96(-3.59%) |
Apr 26, 2010 | 26.83 | 27.03 | 26.54 | 26.62 | 549,540 | -0.17(-0.63%) |
Apr 23, 2010 | 26.75 | 26.89 | 26.60 | 26.79 | 539,329 | -0.06(-0.22%) |
Apr 22, 2010 | 26.68 | 26.85 | 26.53 | 26.85 | 1,320,152 | +0.17(+0.65%) |
Apr 21, 2010 | 27.04 | 27.18 | 26.48 | 26.67 | 1,174,800 | -0.08(-0.31%) |
Apr 20, 2010 | 26.30 | 26.87 | 26.30 | 26.76 | 1,379,498 | +0.70(+2.70%) |
Apr 19, 2010 | 25.85 | 26.09 | 25.83 | 26.05 | 701,430 | +0.11(+0.41%) |
Apr 16, 2010 | 26.15 | 26.27 | 25.83 | 25.95 | 1,072,876 | -0.13(-0.52%) |
Apr 15, 2010 | 26.17 | 26.29 | 26.07 | 26.08 | 1,234,293 | -0.09(-0.34%) |
Apr 14, 2010 | 26.17 | 26.24 | 26.06 | 26.17 | 1,139,691 | +0.11(+0.40%) |
Apr 13, 2010 | 25.93 | 26.11 | 25.88 | 26.07 | 1,037,357 | +0.13(+0.49%) |
Apr 12, 2010 | 26.00 | 26.05 | 25.93 | 25.94 | 801,323 | +0.01(+0.03%) |
Apr 09, 2010 | 25.80 | 25.95 | 25.75 | 25.93 | 1,146,627 | +0.08(+0.33%) |
Apr 08, 2010 | 26.27 | 26.44 | 25.59 | 25.85 | 2,182,149 | -0.53(-2.01%) |
Apr 07, 2010 | 26.61 | 26.66 | 26.19 | 26.38 | 954,293 | -0.24(-0.90%) |
Apr 06, 2010 | 26.85 | 26.87 | 26.47 | 26.62 | 1,197,510 | -0.12(-0.44%) |
Apr 05, 2010 | 26.94 | 27.01 | 26.67 | 26.74 | 836,263 | -0.10(-0.38%) |
Apr 01, 2010 | 26.84 | 26.84 | 26.84 | 26.84 | 1,710,197 | +0.03(+0.13%) |
Mar 31, 2010 | 26.63 | 26.97 | 26.63 | 26.80 | 732,796 | -0.09(-0.34%) |
Mar 30, 2010 | 26.81 | 26.95 | 26.67 | 26.90 | 563,192 | +0.16(+0.60%) |
Mar 29, 2010 | 26.63 | 26.81 | 26.49 | 26.74 | 528,864 | +0.22(+0.84%) |
Mar 26, 2010 | 26.64 | 26.75 | 26.45 | 26.51 | 561,788 | -0.10(-0.36%) |
Mar 25, 2010 | 26.74 | 26.97 | 26.61 | 26.61 | 847,392 | -0.09(-0.35%) |
Mar 24, 2010 | 26.42 | 26.74 | 26.42 | 26.70 | 1,138,791 | +0.24(+0.92%) |
Mar 23, 2010 | 26.37 | 26.50 | 26.19 | 26.46 | 579,025 | +0.17(+0.64%) |
Mar 22, 2010 | 26.02 | 26.48 | 25.92 | 26.29 | 787,222 | +0.11(+0.40%) |
Mar 19, 2010 | 26.26 | 26.38 | 26.07 | 26.19 | 2,097,442 | -0.22(-0.83%) |
Mar 18, 2010 | 25.92 | 26.45 | 25.81 | 26.40 | 1,440,519 | +0.38(+1.46%) |
Mar 17, 2010 | 25.74 | 26.06 | 25.74 | 26.03 | 958,752 | +0.34(+1.31%) |
Mar 16, 2010 | 25.57 | 25.73 | 25.54 | 25.69 | 624,502 | +0.16(+0.61%) |
Mar 15, 2010 | 25.49 | 25.55 | 25.46 | 25.53 | 531,595 | -0.03(-0.10%) |
Mar 12, 2010 | 25.61 | 25.62 | 25.25 | 25.56 | 641,357 | +0.02(+0.08%) |
Mar 11, 2010 | 25.42 | 25.55 | 25.27 | 25.54 | 1,364,681 | +0.19(+0.76%) |
Mar 10, 2010 | 25.09 | 25.54 | 25.09 | 25.34 | 2,215,170 | +0.35(+1.38%) |
Mar 09, 2010 | 24.82 | 25.09 | 24.76 | 25.00 | 708,406 | +0.08(+0.30%) |
Mar 08, 2010 | 25.10 | 25.10 | 24.85 | 24.92 | 775,769 | -0.13(-0.54%) |
Mar 05, 2010 | 24.93 | 25.06 | 24.68 | 25.06 | 698,020 | +0.17(+0.69%) |
Mar 04, 2010 | 25.01 | 25.01 | 24.76 | 24.88 | 809,916 | -0.07(-0.29%) |
Mar 03, 2010 | 24.89 | 25.02 | 24.80 | 24.96 | 899,905 | +0.15(+0.61%) |
Mar 02, 2010 | 24.60 | 25.07 | 24.57 | 24.80 | 1,369,513 | +0.31(+1.25%) |
Mar 01, 2010 | 24.14 | 24.52 | 24.04 | 24.50 | 763,488 | +0.46(+1.91%) |
Feb 26, 2010 | 24.22 | 24.25 | 23.95 | 24.04 | 1,749,682 | -0.19(-0.80%) |
Feb 25, 2010 | 24.02 | 24.26 | 23.84 | 24.23 | 992,318 | +0.01(+0.03%) |
Feb 24, 2010 | 23.98 | 24.23 | 23.83 | 24.22 | 990,330 | +0.24(+1.02%) |
Feb 23, 2010 | 24.33 | 24.38 | 23.94 | 23.98 | 1,136,093 | -0.43(-1.74%) |
Feb 22, 2010 | 24.31 | 24.59 | 24.07 | 24.40 | 1,825,297 | +0.20(+0.84%) |
Feb 19, 2010 | 24.13 | 24.29 | 24.00 | 24.20 | 2,126,744 | +0.02(+0.07%) |
Feb 18, 2010 | 23.50 | 24.23 | 23.50 | 24.18 | 2,446,413 | +0.69(+2.94%) |
Feb 17, 2010 | 23.24 | 23.52 | 23.22 | 23.49 | 1,478,470 | +0.14(+0.61%) |
Feb 16, 2010 | 23.63 | 23.63 | 23.16 | 23.35 | 1,442,326 | -0.22(-0.95%) |
Feb 12, 2010 | 23.22 | 23.57 | 23.57 | 23.57 | 4,234,886 | +0.20(+0.87%) |
Feb 11, 2010 | 22.88 | 23.44 | 22.70 | 23.37 | 2,164,152 | +0.51(+2.25%) |
Feb 10, 2010 | 22.87 | 23.06 | 22.65 | 22.86 | 816,435 | +0.00(+0.02%) |
Feb 09, 2010 | 23.25 | 23.25 | 22.50 | 22.85 | 1,840,919 | -0.24(-1.04%) |
Feb 08, 2010 | 23.24 | 23.27 | 23.01 | 23.09 | 2,596,949 | -0.03(-0.11%) |
Feb 05, 2010 | 23.16 | 23.37 | 22.36 | 23.12 | 5,831,651 | +1.67(+7.79%) |
Feb 04, 2010 | 21.91 | 22.01 | 21.27 | 21.45 | 2,328,520 | -0.52(-2.36%) |
Feb 03, 2010 | 21.89 | 22.06 | 21.80 | 21.97 | 1,447,351 | -0.02(-0.10%) |
Feb 02, 2010 | 21.70 | 22.02 | 21.67 | 21.99 | 1,645,856 | +0.37(+1.70%) |