Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.44 | 28.75 | 28.33 | 28.49 | 1,915,666 | +0.06(+0.21%) |
Apr 29, 2010 | 28.67 | 28.75 | 28.03 | 28.43 | 2,774,308 | -1.47(-4.91%) |
Apr 28, 2010 | 30.22 | 30.28 | 29.77 | 29.90 | 1,444,790 | -0.12(-0.40%) |
Apr 27, 2010 | 30.39 | 30.69 | 30.01 | 30.02 | 1,236,333 | -0.45(-1.48%) |
Apr 26, 2010 | 30.39 | 30.71 | 30.33 | 30.47 | 654,975 | -0.01(-0.03%) |
Apr 23, 2010 | 30.48 | 30.50 | 30.14 | 30.48 | 771,799 | +0.03(+0.08%) |
Apr 22, 2010 | 29.33 | 30.48 | 29.33 | 30.45 | 1,003,689 | +0.54(+1.81%) |
Apr 21, 2010 | 29.91 | 29.97 | 29.76 | 29.91 | 6,465 | +0.06(+0.20%) |
Apr 20, 2010 | 29.72 | 29.88 | 29.59 | 29.85 | 652,944 | +0.28(+0.95%) |
Apr 19, 2010 | 29.42 | 29.71 | 29.28 | 29.57 | 1,224,236 | +0.03(+0.11%) |
Apr 16, 2010 | 30.14 | 30.20 | 29.50 | 29.53 | 2,236,798 | -0.70(-2.33%) |
Apr 15, 2010 | 30.24 | 30.32 | 30.03 | 30.24 | 985,668 | -0.14(-0.45%) |
Apr 14, 2010 | 30.18 | 30.37 | 30.08 | 30.37 | 953,530 | +0.19(+0.62%) |
Apr 13, 2010 | 29.93 | 30.26 | 29.93 | 30.19 | 773,238 | +0.17(+0.57%) |
Apr 12, 2010 | 30.15 | 30.20 | 29.96 | 30.02 | 803,051 | -0.14(-0.48%) |
Apr 09, 2010 | 30.05 | 30.22 | 30.05 | 30.16 | 756,192 | -0.03(-0.08%) |
Apr 08, 2010 | 30.00 | 30.21 | 29.81 | 30.19 | 890,812 | +0.14(+0.45%) |
Apr 07, 2010 | 30.25 | 30.44 | 29.97 | 30.05 | 1,200,176 | -0.30(-0.98%) |
Apr 06, 2010 | 30.40 | 30.51 | 30.35 | 30.35 | 1,499,334 | -0.18(-0.58%) |
Apr 05, 2010 | 30.20 | 30.57 | 30.20 | 30.53 | 1,053,092 | +0.23(+0.76%) |
Apr 01, 2010 | 30.52 | 30.30 | 30.30 | 30.30 | 1,036,039 | -0.06(-0.20%) |
Mar 31, 2010 | 30.56 | 30.59 | 30.25 | 30.36 | 1,575,777 | -0.32(-1.05%) |
Mar 30, 2010 | 30.85 | 30.99 | 30.63 | 30.68 | 1,353,458 | -0.19(-0.60%) |
Mar 29, 2010 | 30.73 | 31.06 | 30.58 | 30.86 | 1,551,748 | +0.26(+0.86%) |
Mar 26, 2010 | 30.59 | 30.62 | 30.39 | 30.60 | 1,289,295 | +0.16(+0.53%) |
Mar 25, 2010 | 30.52 | 30.69 | 30.42 | 30.44 | 1,933,355 | +0.04(+0.14%) |
Mar 24, 2010 | 30.36 | 30.55 | 30.31 | 30.40 | 1,067,060 | -0.01(-0.03%) |
Mar 23, 2010 | 30.42 | 30.48 | 30.18 | 30.41 | 992,064 | -0.04(-0.14%) |
Mar 22, 2010 | 29.94 | 30.48 | 29.92 | 30.45 | 1,139,843 | +0.32(+1.07%) |
Mar 19, 2010 | 30.47 | 30.47 | 29.89 | 30.13 | 1,997,826 | -0.15(-0.50%) |
Mar 18, 2010 | 29.76 | 30.59 | 29.71 | 30.28 | 3,024,693 | +0.47(+1.59%) |
Mar 17, 2010 | 29.41 | 29.83 | 29.32 | 29.81 | 1,286,019 | +0.42(+1.44%) |
Mar 16, 2010 | 28.75 | 29.42 | 28.59 | 29.38 | 1,212,285 | +0.76(+2.67%) |
Mar 15, 2010 | 28.53 | 28.65 | 28.47 | 28.62 | 929,933 | +0.20(+0.72%) |
Mar 12, 2010 | 28.27 | 28.41 | 28.06 | 28.41 | 606,907 | +0.19(+0.66%) |
Mar 11, 2010 | 28.05 | 28.23 | 27.96 | 28.23 | 718,604 | +0.07(+0.24%) |
Mar 10, 2010 | 27.97 | 28.28 | 27.92 | 28.16 | 906,436 | +0.14(+0.51%) |
Mar 09, 2010 | 27.98 | 28.24 | 27.90 | 28.02 | 682,761 | +0.00(+0.00%) |
Mar 08, 2010 | 28.23 | 28.27 | 27.97 | 28.02 | 758,072 | -0.25(-0.90%) |
Mar 05, 2010 | 27.82 | 28.27 | 27.76 | 28.27 | 1,587,685 | +0.50(+1.80%) |
Mar 04, 2010 | 27.69 | 27.82 | 27.59 | 27.77 | 806,601 | +0.08(+0.28%) |
Mar 03, 2010 | 27.91 | 27.93 | 27.63 | 27.69 | 624,395 | -0.09(-0.34%) |
Mar 02, 2010 | 27.84 | 27.97 | 27.70 | 27.79 | 965,737 | +0.09(+0.34%) |
Mar 01, 2010 | 27.33 | 27.72 | 27.24 | 27.69 | 883,261 | +0.34(+1.24%) |
Feb 26, 2010 | 27.44 | 27.47 | 27.23 | 27.35 | 1,204,070 | -0.03(-0.12%) |
Feb 25, 2010 | 27.13 | 27.41 | 26.89 | 27.39 | 1,067,065 | +0.00(+0.00%) |
Feb 24, 2010 | 26.94 | 27.40 | 26.93 | 27.39 | 1,380,822 | +0.50(+1.86%) |
Feb 23, 2010 | 27.12 | 27.24 | 26.75 | 26.89 | 1,355,088 | -0.22(-0.81%) |
Feb 22, 2010 | 27.13 | 27.20 | 26.94 | 27.11 | 977,034 | -0.03(-0.09%) |
Feb 19, 2010 | 27.05 | 27.30 | 27.05 | 27.13 | 2,222,274 | -0.01(-0.03%) |
Feb 18, 2010 | 27.51 | 27.59 | 27.08 | 27.14 | 2,104,502 | -0.37(-1.36%) |
Feb 17, 2010 | 27.13 | 27.59 | 27.12 | 27.52 | 1,745,626 | +0.45(+1.66%) |
Feb 16, 2010 | 26.80 | 27.08 | 26.56 | 27.07 | 1,905,010 | +0.44(+1.65%) |
Feb 12, 2010 | 26.59 | 26.63 | 26.63 | 26.63 | 1,691,233 | -0.14(-0.51%) |
Feb 11, 2010 | 26.57 | 26.82 | 26.31 | 26.76 | 1,516,689 | +0.21(+0.80%) |
Feb 10, 2010 | 26.54 | 26.77 | 26.30 | 26.55 | 1,655,806 | -0.10(-0.38%) |
Feb 09, 2010 | 26.63 | 26.94 | 26.45 | 26.65 | 2,233,304 | +0.25(+0.93%) |
Feb 08, 2010 | 26.79 | 26.86 | 26.32 | 26.41 | 1,415,844 | -0.33(-1.24%) |
Feb 05, 2010 | 26.82 | 27.26 | 26.19 | 26.74 | 2,626,130 | -0.13(-0.47%) |
Feb 04, 2010 | 27.24 | 27.73 | 26.57 | 26.86 | 3,529,653 | -1.12(-4.00%) |
Feb 03, 2010 | 28.06 | 28.28 | 27.86 | 27.98 | 1,331,444 | -0.29(-1.02%) |
Feb 02, 2010 | 28.31 | 28.45 | 27.86 | 28.27 | 3,114,960 | +0.92(+3.38%) |