Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.65 | 28.65 | 27.64 | 27.66 | 1,206,963 | -0.98(-3.42%) |
Apr 29, 2010 | 28.10 | 28.64 | 27.94 | 28.64 | 786,242 | +0.78(+2.80%) |
Apr 28, 2010 | 27.99 | 28.04 | 27.76 | 27.86 | 1,004,712 | +0.02(+0.07%) |
Apr 27, 2010 | 28.34 | 28.65 | 27.77 | 27.84 | 1,997,927 | -0.66(-2.30%) |
Apr 26, 2010 | 28.65 | 28.84 | 28.48 | 28.49 | 872,023 | -0.15(-0.53%) |
Apr 23, 2010 | 28.39 | 28.66 | 28.21 | 28.65 | 1,207,954 | +0.30(+1.07%) |
Apr 22, 2010 | 27.71 | 28.38 | 27.57 | 28.34 | 1,069,137 | +0.40(+1.41%) |
Apr 21, 2010 | 27.72 | 28.00 | 27.67 | 27.95 | 761,383 | +0.23(+0.85%) |
Apr 20, 2010 | 27.51 | 27.71 | 27.37 | 27.71 | 493,300 | +0.37(+1.36%) |
Apr 19, 2010 | 27.19 | 27.48 | 26.90 | 27.34 | 816,004 | -0.02(-0.07%) |
Apr 16, 2010 | 27.63 | 27.74 | 27.20 | 27.36 | 2,866,574 | -0.35(-1.26%) |
Apr 15, 2010 | 27.65 | 27.76 | 27.57 | 27.71 | 952,455 | +0.03(+0.12%) |
Apr 14, 2010 | 27.29 | 27.68 | 27.24 | 27.67 | 571,024 | +0.55(+2.01%) |
Apr 13, 2010 | 26.99 | 27.14 | 26.81 | 27.13 | 674,877 | +0.06(+0.22%) |
Apr 12, 2010 | 27.00 | 27.11 | 26.90 | 27.07 | 295,701 | +0.11(+0.41%) |
Apr 09, 2010 | 26.86 | 26.98 | 26.68 | 26.96 | 301,402 | +0.13(+0.50%) |
Apr 08, 2010 | 26.79 | 26.93 | 26.57 | 26.83 | 463,837 | -0.04(-0.15%) |
Apr 07, 2010 | 26.88 | 27.01 | 26.70 | 26.87 | 394,640 | -0.02(-0.09%) |
Apr 06, 2010 | 26.59 | 26.94 | 26.53 | 26.89 | 2,104,226 | +0.21(+0.79%) |
Apr 05, 2010 | 26.24 | 26.68 | 26.17 | 26.68 | 915,459 | +0.48(+1.84%) |
Apr 01, 2010 | 26.13 | 26.20 | 26.20 | 26.20 | 2,307,148 | +0.26(+1.00%) |
Mar 31, 2010 | 26.11 | 26.36 | 25.91 | 25.94 | 1,544,019 | -0.25(-0.96%) |
Mar 30, 2010 | 26.16 | 26.33 | 26.02 | 26.19 | 2,053,784 | +0.09(+0.34%) |
Mar 29, 2010 | 26.17 | 26.25 | 25.97 | 26.10 | 6,717,709 | +0.09(+0.36%) |
Mar 26, 2010 | 26.16 | 26.30 | 25.94 | 26.01 | 509,236 | -0.03(-0.11%) |
Mar 25, 2010 | 26.39 | 26.60 | 26.03 | 26.04 | 2,743,886 | -0.15(-0.59%) |
Mar 24, 2010 | 26.45 | 26.49 | 26.19 | 26.19 | 924,401 | -0.36(-1.34%) |
Mar 23, 2010 | 26.36 | 26.57 | 26.14 | 26.55 | 625,025 | +0.25(+0.94%) |
Mar 22, 2010 | 25.75 | 26.34 | 25.71 | 26.30 | 948,103 | +0.39(+1.51%) |
Mar 19, 2010 | 26.21 | 26.29 | 25.81 | 25.91 | 391,996 | -0.27(-1.03%) |
Mar 18, 2010 | 26.22 | 26.38 | 26.11 | 26.18 | 329,459 | -0.05(-0.18%) |
Mar 17, 2010 | 26.10 | 26.34 | 26.10 | 26.23 | 358,898 | +0.19(+0.74%) |
Mar 16, 2010 | 25.94 | 26.03 | 25.75 | 26.03 | 290,908 | +0.23(+0.89%) |
Mar 15, 2010 | 25.66 | 25.85 | 25.63 | 25.80 | 988,226 | -0.03(-0.13%) |
Mar 12, 2010 | 25.99 | 25.99 | 25.67 | 25.84 | 1,052,473 | +0.00(+0.00%) |
Mar 11, 2010 | 25.73 | 25.87 | 25.55 | 25.84 | 482,850 | -0.00(-0.02%) |
Mar 10, 2010 | 25.63 | 25.94 | 25.61 | 25.84 | 643,891 | +0.25(+0.99%) |
Mar 09, 2010 | 25.39 | 25.74 | 25.36 | 25.59 | 373,749 | +0.09(+0.36%) |
Mar 08, 2010 | 25.44 | 25.54 | 25.39 | 25.49 | 457,310 | +0.05(+0.19%) |
Mar 05, 2010 | 25.09 | 25.44 | 24.96 | 25.44 | 615,805 | +0.54(+2.16%) |
Mar 04, 2010 | 24.87 | 24.94 | 24.76 | 24.91 | 997,436 | +0.08(+0.33%) |
Mar 03, 2010 | 24.78 | 24.98 | 24.72 | 24.83 | 5,084,845 | +0.14(+0.56%) |
Mar 02, 2010 | 24.61 | 24.84 | 24.56 | 24.69 | 4,262,476 | +0.14(+0.56%) |
Mar 01, 2010 | 24.22 | 24.58 | 24.22 | 24.55 | 2,361,984 | +0.49(+2.03%) |
Feb 26, 2010 | 24.19 | 24.25 | 23.93 | 24.06 | 483,876 | -0.09(-0.37%) |
Feb 25, 2010 | 23.81 | 24.16 | 23.76 | 24.15 | 613,910 | -0.03(-0.12%) |
Feb 24, 2010 | 24.00 | 24.28 | 23.95 | 24.18 | 198,573 | +0.27(+1.15%) |
Feb 23, 2010 | 24.08 | 24.15 | 23.79 | 23.91 | 405,767 | -0.21(-0.87%) |
Feb 22, 2010 | 24.14 | 24.20 | 24.03 | 24.12 | 593,220 | +0.09(+0.39%) |
Feb 19, 2010 | 23.76 | 24.09 | 23.76 | 24.02 | 303,864 | +0.13(+0.56%) |
Feb 18, 2010 | 23.64 | 23.89 | 23.62 | 23.89 | 366,491 | +0.27(+1.16%) |
Feb 17, 2010 | 23.62 | 23.65 | 23.43 | 23.62 | 610,283 | +0.17(+0.74%) |
Feb 16, 2010 | 23.37 | 23.51 | 23.13 | 23.44 | 269,453 | +0.31(+1.33%) |
Feb 12, 2010 | 22.76 | 23.13 | 23.13 | 23.13 | 223,692 | +0.17(+0.72%) |
Feb 11, 2010 | 22.55 | 22.99 | 22.36 | 22.97 | 232,860 | +0.37(+1.63%) |
Feb 10, 2010 | 22.49 | 22.67 | 22.26 | 22.60 | 272,146 | +0.03(+0.12%) |
Feb 09, 2010 | 22.56 | 22.70 | 22.29 | 22.57 | 567,036 | +0.32(+1.43%) |
Feb 08, 2010 | 22.51 | 22.59 | 22.25 | 22.25 | 532,404 | -0.31(-1.38%) |
Feb 05, 2010 | 22.48 | 22.57 | 22.10 | 22.57 | 575,243 | +0.10(+0.45%) |
Feb 04, 2010 | 23.01 | 23.01 | 22.45 | 22.46 | 295,533 | -0.66(-2.86%) |
Feb 03, 2010 | 23.23 | 23.35 | 22.94 | 23.13 | 251,773 | -0.21(-0.90%) |
Feb 02, 2010 | 23.19 | 23.37 | 23.05 | 23.34 | 228,294 | +0.18(+0.78%) |