Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.43 | 27.43 | 26.81 | 26.81 | 131,059 | -0.30(-1.10%) |
Apr 29, 2010 | 27.41 | 27.41 | 26.99 | 27.11 | 154,478 | -0.11(-0.39%) |
Apr 28, 2010 | 27.26 | 27.37 | 26.83 | 27.21 | 52,066 | +0.16(+0.58%) |
Apr 27, 2010 | 27.59 | 27.71 | 27.00 | 27.06 | 114,351 | -0.58(-2.10%) |
Apr 26, 2010 | 27.61 | 27.66 | 27.49 | 27.64 | 105,609 | +0.05(+0.19%) |
Apr 23, 2010 | 27.89 | 28.00 | 27.32 | 27.58 | 117,948 | -0.24(-0.85%) |
Apr 22, 2010 | 26.64 | 27.90 | 26.18 | 27.82 | 201,681 | +0.89(+3.29%) |
Apr 21, 2010 | 26.65 | 26.96 | 26.58 | 26.93 | 100,644 | +0.23(+0.86%) |
Apr 20, 2010 | 26.49 | 26.70 | 26.38 | 26.70 | 76,356 | +0.38(+1.43%) |
Apr 19, 2010 | 26.21 | 26.43 | 25.99 | 26.33 | 58,886 | -0.04(-0.17%) |
Apr 16, 2010 | 26.62 | 26.62 | 26.11 | 26.37 | 81,856 | -0.23(-0.86%) |
Apr 15, 2010 | 26.41 | 26.65 | 26.32 | 26.60 | 110,043 | +0.19(+0.73%) |
Apr 14, 2010 | 26.26 | 26.43 | 26.23 | 26.41 | 199,067 | +0.18(+0.67%) |
Apr 13, 2010 | 26.41 | 26.49 | 26.06 | 26.23 | 91,581 | -0.13(-0.50%) |
Apr 12, 2010 | 26.44 | 26.48 | 26.23 | 26.36 | 129,344 | +0.00(+0.00%) |
Apr 09, 2010 | 26.26 | 26.59 | 26.22 | 26.36 | 111,669 | +0.02(+0.07%) |
Apr 08, 2010 | 26.32 | 26.79 | 26.20 | 26.34 | 112,188 | -0.13(-0.50%) |
Apr 07, 2010 | 26.52 | 26.59 | 26.21 | 26.48 | 54,306 | -0.04(-0.17%) |
Apr 06, 2010 | 26.62 | 26.80 | 26.38 | 26.52 | 62,119 | -0.13(-0.49%) |
Apr 05, 2010 | 26.55 | 26.65 | 26.15 | 26.65 | 124,409 | +0.10(+0.36%) |
Apr 01, 2010 | 27.10 | 26.55 | 26.55 | 26.55 | 305,094 | -0.33(-1.24%) |
Mar 31, 2010 | 27.06 | 27.25 | 26.89 | 26.89 | 142,793 | -0.39(-1.42%) |
Mar 30, 2010 | 27.24 | 27.61 | 26.85 | 27.27 | 172,766 | +0.15(+0.55%) |
Mar 29, 2010 | 28.02 | 28.02 | 27.04 | 27.13 | 133,444 | -0.83(-2.95%) |
Mar 26, 2010 | 28.55 | 28.85 | 27.79 | 27.95 | 112,449 | -0.55(-1.94%) |
Mar 25, 2010 | 28.32 | 28.68 | 28.31 | 28.50 | 74,624 | +0.32(+1.15%) |
Mar 24, 2010 | 28.69 | 28.79 | 28.12 | 28.18 | 73,372 | -0.70(-2.43%) |
Mar 23, 2010 | 28.99 | 29.13 | 28.57 | 28.88 | 54,438 | +0.00(+0.00%) |
Mar 22, 2010 | 28.72 | 28.99 | 28.42 | 28.88 | 45,199 | +0.00(+0.00%) |
Mar 19, 2010 | 29.04 | 29.13 | 28.57 | 28.88 | 113,130 | +0.00(+0.00%) |
Mar 18, 2010 | 29.22 | 29.41 | 28.48 | 28.88 | 91,002 | -0.38(-1.29%) |
Mar 17, 2010 | 28.33 | 29.58 | 27.89 | 29.26 | 88,027 | +0.93(+3.29%) |
Mar 16, 2010 | 27.89 | 28.47 | 27.89 | 28.33 | 166,988 | +0.30(+1.07%) |
Mar 15, 2010 | 28.50 | 29.52 | 27.98 | 28.03 | 72,441 | -1.34(-4.58%) |
Mar 12, 2010 | 30.09 | 30.09 | 29.24 | 29.37 | 55,644 | -0.69(-2.28%) |
Mar 11, 2010 | 29.48 | 30.11 | 29.43 | 30.06 | 44,935 | +0.27(+0.91%) |
Mar 10, 2010 | 29.59 | 30.01 | 29.43 | 29.79 | 84,193 | +0.11(+0.36%) |
Mar 09, 2010 | 30.04 | 30.04 | 29.51 | 29.68 | 50,398 | -0.47(-1.54%) |
Mar 08, 2010 | 30.09 | 30.30 | 29.95 | 30.15 | 45,271 | +0.16(+0.53%) |
Mar 05, 2010 | 29.66 | 30.31 | 29.66 | 29.99 | 35,540 | +0.38(+1.28%) |
Mar 04, 2010 | 29.27 | 29.68 | 29.02 | 29.61 | 38,581 | +0.54(+1.84%) |
Mar 03, 2010 | 28.79 | 29.27 | 28.39 | 29.08 | 22,671 | +0.34(+1.19%) |
Mar 02, 2010 | 28.25 | 28.75 | 27.77 | 28.73 | 46,803 | +0.58(+2.06%) |
Mar 01, 2010 | 28.14 | 28.49 | 27.65 | 28.15 | 65,251 | +0.01(+0.03%) |
Feb 26, 2010 | 28.20 | 28.57 | 27.79 | 28.14 | 57,002 | -0.11(-0.37%) |
Feb 25, 2010 | 27.44 | 28.75 | 26.93 | 28.25 | 60,673 | +0.46(+1.64%) |
Feb 24, 2010 | 27.58 | 28.06 | 27.23 | 27.79 | 57,321 | +0.16(+0.57%) |
Feb 23, 2010 | 28.36 | 28.45 | 27.35 | 27.64 | 85,648 | -0.69(-2.42%) |
Feb 22, 2010 | 28.95 | 28.95 | 28.11 | 28.32 | 63,918 | -0.64(-2.21%) |
Feb 19, 2010 | 29.30 | 29.38 | 28.91 | 28.96 | 50,530 | -0.31(-1.05%) |
Feb 18, 2010 | 28.90 | 29.37 | 28.90 | 29.27 | 23,376 | +0.28(+0.97%) |
Feb 17, 2010 | 28.76 | 29.17 | 28.72 | 28.99 | 33,897 | +0.26(+0.92%) |
Feb 16, 2010 | 28.02 | 28.72 | 27.87 | 28.72 | 62,959 | +0.83(+2.96%) |
Feb 12, 2010 | 26.92 | 27.90 | 27.90 | 27.90 | 159,377 | +0.75(+2.75%) |
Feb 11, 2010 | 27.06 | 27.38 | 26.59 | 27.15 | 45,777 | +0.09(+0.32%) |
Feb 10, 2010 | 28.00 | 28.07 | 27.01 | 27.06 | 55,022 | -1.02(-3.63%) |
Feb 09, 2010 | 27.86 | 28.10 | 27.55 | 28.08 | 40,019 | +0.47(+1.72%) |
Feb 08, 2010 | 27.93 | 28.06 | 27.61 | 27.61 | 38,930 | -0.38(-1.35%) |
Feb 05, 2010 | 27.23 | 28.00 | 27.20 | 27.99 | 70,495 | +0.82(+3.01%) |
Feb 04, 2010 | 26.67 | 27.40 | 26.67 | 27.17 | 74,142 | +0.40(+1.51%) |
Feb 03, 2010 | 26.26 | 26.77 | 26.14 | 26.77 | 43,030 | +0.47(+1.80%) |
Feb 02, 2010 | 25.94 | 26.45 | 25.94 | 26.29 | 53,772 | -0.26(-0.99%) |