Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.33 | 29.41 | 28.96 | 29.03 | 91,549 | -0.24(-0.81%) |
Apr 29, 2010 | 29.08 | 29.32 | 29.06 | 29.27 | 63,456 | +0.51(+1.76%) |
Apr 28, 2010 | 29.02 | 29.02 | 28.46 | 28.76 | 47,595 | -0.04(-0.13%) |
Apr 27, 2010 | 29.55 | 29.59 | 28.80 | 28.80 | 69,135 | -1.07(-3.57%) |
Apr 26, 2010 | 29.86 | 29.95 | 29.78 | 29.86 | 54,090 | -0.01(-0.02%) |
Apr 23, 2010 | 29.53 | 29.87 | 29.47 | 29.87 | 69,669 | +0.33(+1.13%) |
Apr 22, 2010 | 29.25 | 29.57 | 29.18 | 29.53 | 81,082 | -0.05(-0.17%) |
Apr 21, 2010 | 29.50 | 29.61 | 29.45 | 29.58 | 34,309 | -0.10(-0.34%) |
Apr 20, 2010 | 29.55 | 29.69 | 29.51 | 29.69 | 37,779 | +0.26(+0.89%) |
Apr 19, 2010 | 29.26 | 29.43 | 29.06 | 29.43 | 30,500 | -0.12(-0.39%) |
Apr 16, 2010 | 29.78 | 29.88 | 29.32 | 29.54 | 33,378 | -0.46(-1.52%) |
Apr 15, 2010 | 29.95 | 30.07 | 29.82 | 30.00 | 69,267 | -0.09(-0.31%) |
Apr 14, 2010 | 29.79 | 30.09 | 29.79 | 30.09 | 39,831 | +0.39(+1.30%) |
Apr 13, 2010 | 29.71 | 29.77 | 29.52 | 29.70 | 39,903 | -0.14(-0.45%) |
Apr 12, 2010 | 29.83 | 29.90 | 29.78 | 29.84 | 36,223 | +0.01(+0.04%) |
Apr 09, 2010 | 29.60 | 29.83 | 29.52 | 29.83 | 46,737 | +0.38(+1.30%) |
Apr 08, 2010 | 29.05 | 29.49 | 29.05 | 29.44 | 35,747 | +0.16(+0.55%) |
Apr 07, 2010 | 29.35 | 29.43 | 29.21 | 29.28 | 134,307 | +0.01(+0.02%) |
Apr 06, 2010 | 29.10 | 29.36 | 28.99 | 29.27 | 51,873 | +0.01(+0.03%) |
Apr 05, 2010 | 29.17 | 29.29 | 29.04 | 29.27 | 42,423 | +0.21(+0.73%) |
Apr 01, 2010 | 28.87 | 29.05 | 29.05 | 29.05 | 107,767 | +0.37(+1.30%) |
Mar 31, 2010 | 28.69 | 28.82 | 28.58 | 28.68 | 39,422 | -0.13(-0.47%) |
Mar 30, 2010 | 28.83 | 28.88 | 28.68 | 28.82 | 42,016 | +0.16(+0.57%) |
Mar 29, 2010 | 28.67 | 28.67 | 28.55 | 28.65 | 53,676 | +0.29(+1.02%) |
Mar 26, 2010 | 28.24 | 28.45 | 28.24 | 28.36 | 53,156 | +0.32(+1.15%) |
Mar 25, 2010 | 28.38 | 28.44 | 28.04 | 28.04 | 54,862 | -0.08(-0.30%) |
Mar 24, 2010 | 28.18 | 28.24 | 28.05 | 28.13 | 25,583 | -0.44(-1.53%) |
Mar 23, 2010 | 28.31 | 28.56 | 28.31 | 28.56 | 44,404 | +0.10(+0.36%) |
Mar 22, 2010 | 28.08 | 28.50 | 28.02 | 28.46 | 37,259 | +0.20(+0.71%) |
Mar 19, 2010 | 28.46 | 28.48 | 28.17 | 28.26 | 29,199 | -0.30(-1.07%) |
Mar 18, 2010 | 28.68 | 28.68 | 28.42 | 28.56 | 26,881 | -0.13(-0.44%) |
Mar 17, 2010 | 28.64 | 28.82 | 28.61 | 28.69 | 40,158 | +0.23(+0.81%) |
Mar 16, 2010 | 28.24 | 28.49 | 28.22 | 28.46 | 25,317 | +0.24(+0.84%) |
Mar 15, 2010 | 28.06 | 28.23 | 28.06 | 28.22 | 120,201 | -0.04(-0.15%) |
Mar 12, 2010 | 28.36 | 28.36 | 28.18 | 28.27 | 45,311 | +0.16(+0.56%) |
Mar 11, 2010 | 28.03 | 28.14 | 27.95 | 28.11 | 23,252 | +0.11(+0.39%) |
Mar 10, 2010 | 27.97 | 28.11 | 27.87 | 28.00 | 30,341 | +0.13(+0.47%) |
Mar 09, 2010 | 27.74 | 28.03 | 27.74 | 27.87 | 36,514 | -0.02(-0.09%) |
Mar 08, 2010 | 27.87 | 28.00 | 27.81 | 27.89 | 91,968 | -0.05(-0.17%) |
Mar 05, 2010 | 27.59 | 28.00 | 27.59 | 27.94 | 56,119 | +0.51(+1.87%) |
Mar 04, 2010 | 27.59 | 27.59 | 27.33 | 27.42 | 14,809 | -0.10(-0.35%) |
Mar 03, 2010 | 27.35 | 27.65 | 27.35 | 27.52 | 64,248 | +0.23(+0.84%) |
Mar 02, 2010 | 27.26 | 27.42 | 27.18 | 27.29 | 45,356 | +0.18(+0.65%) |
Mar 01, 2010 | 26.94 | 27.16 | 26.81 | 27.11 | 83,363 | +0.29(+1.09%) |
Feb 26, 2010 | 26.66 | 26.87 | 26.59 | 26.82 | 101,929 | +0.12(+0.45%) |
Feb 25, 2010 | 26.40 | 26.70 | 26.30 | 26.70 | 28,656 | -0.09(-0.35%) |
Feb 24, 2010 | 26.70 | 26.86 | 26.67 | 26.80 | 35,629 | +0.23(+0.85%) |
Feb 23, 2010 | 26.91 | 26.91 | 26.55 | 26.57 | 41,057 | -0.32(-1.18%) |
Feb 22, 2010 | 26.88 | 26.97 | 26.82 | 26.89 | 33,364 | +0.14(+0.51%) |
Feb 19, 2010 | 26.56 | 26.80 | 26.56 | 26.75 | 14,868 | -0.25(-0.94%) |
Feb 18, 2010 | 26.70 | 27.01 | 26.70 | 27.01 | 27,087 | +0.22(+0.81%) |
Feb 17, 2010 | 26.91 | 26.91 | 26.73 | 26.79 | 33,449 | -0.02(-0.08%) |
Feb 16, 2010 | 26.42 | 26.92 | 26.39 | 26.81 | 57,508 | +0.39(+1.48%) |
Feb 12, 2010 | 26.09 | 26.42 | 26.42 | 26.42 | 29,034 | -0.18(-0.68%) |
Feb 11, 2010 | 26.33 | 26.65 | 26.21 | 26.60 | 78,261 | +0.34(+1.29%) |
Feb 10, 2010 | 26.34 | 26.35 | 26.00 | 26.26 | 278,366 | -0.15(-0.55%) |
Feb 09, 2010 | 26.08 | 26.57 | 25.92 | 26.41 | 149,285 | +0.76(+2.95%) |
Feb 08, 2010 | 26.04 | 26.08 | 25.65 | 25.65 | 40,338 | -0.44(-1.70%) |
Feb 05, 2010 | 26.08 | 26.14 | 25.57 | 26.09 | 116,240 | -0.15(-0.55%) |
Feb 04, 2010 | 26.97 | 26.97 | 26.24 | 26.24 | 140,599 | -0.98(-3.61%) |
Feb 03, 2010 | 27.30 | 27.36 | 27.07 | 27.22 | 42,482 | -0.19(-0.71%) |
Feb 02, 2010 | 27.15 | 27.42 | 27.11 | 27.41 | 67,897 | +0.47(+1.73%) |