Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.48 | 28.53 | 27.45 | 27.89 | 238,851 | -0.67(-2.35%) |
Apr 29, 2010 | 28.43 | 28.57 | 27.72 | 28.56 | 142,090 | +0.27(+0.94%) |
Apr 28, 2010 | 28.19 | 28.53 | 27.90 | 28.30 | 100,982 | +0.21(+0.75%) |
Apr 27, 2010 | 27.88 | 28.55 | 27.68 | 28.09 | 331,882 | +0.04(+0.16%) |
Apr 26, 2010 | 28.18 | 28.31 | 27.95 | 28.04 | 98,077 | -0.18(-0.63%) |
Apr 23, 2010 | 28.11 | 28.32 | 27.89 | 28.22 | 105,270 | +0.04(+0.16%) |
Apr 22, 2010 | 27.57 | 28.21 | 27.36 | 28.18 | 78,199 | +0.29(+1.05%) |
Apr 21, 2010 | 27.43 | 27.89 | 27.32 | 27.88 | 95,317 | +0.39(+1.41%) |
Apr 20, 2010 | 27.33 | 27.65 | 26.98 | 27.50 | 89,095 | +0.30(+1.10%) |
Apr 19, 2010 | 26.74 | 27.27 | 26.34 | 27.20 | 119,458 | +0.29(+1.08%) |
Apr 16, 2010 | 26.82 | 27.00 | 26.44 | 26.90 | 108,917 | +0.07(+0.26%) |
Apr 15, 2010 | 26.76 | 27.21 | 26.75 | 26.83 | 97,892 | +0.10(+0.36%) |
Apr 14, 2010 | 26.23 | 26.83 | 26.10 | 26.74 | 141,642 | +0.51(+1.95%) |
Apr 13, 2010 | 26.28 | 26.29 | 26.04 | 26.22 | 94,458 | -0.07(-0.27%) |
Apr 12, 2010 | 26.10 | 26.32 | 25.92 | 26.29 | 74,673 | +0.16(+0.61%) |
Apr 09, 2010 | 26.10 | 26.25 | 25.80 | 26.14 | 86,200 | +0.06(+0.24%) |
Apr 08, 2010 | 26.07 | 26.29 | 25.64 | 26.07 | 157,594 | -0.16(-0.61%) |
Apr 07, 2010 | 26.14 | 26.37 | 26.06 | 26.23 | 99,309 | -0.01(-0.03%) |
Apr 06, 2010 | 26.16 | 26.36 | 26.07 | 26.24 | 92,333 | -0.16(-0.60%) |
Apr 05, 2010 | 26.41 | 26.70 | 26.07 | 26.40 | 92,869 | +0.15(+0.57%) |
Apr 01, 2010 | 25.88 | 26.25 | 26.25 | 26.25 | 84,914 | +0.57(+2.20%) |
Mar 31, 2010 | 26.03 | 26.32 | 25.67 | 25.68 | 119,299 | -0.36(-1.39%) |
Mar 30, 2010 | 25.79 | 26.17 | 25.77 | 26.05 | 84,994 | +0.29(+1.13%) |
Mar 29, 2010 | 25.69 | 25.83 | 25.55 | 25.76 | 110,885 | +0.05(+0.21%) |
Mar 26, 2010 | 25.68 | 25.81 | 25.48 | 25.70 | 572,913 | +0.06(+0.24%) |
Mar 25, 2010 | 25.88 | 26.04 | 25.41 | 25.64 | 162,111 | -0.02(-0.07%) |
Mar 24, 2010 | 25.84 | 25.92 | 25.46 | 25.66 | 132,476 | -0.31(-1.19%) |
Mar 23, 2010 | 25.56 | 26.15 | 25.46 | 25.97 | 104,475 | +0.34(+1.31%) |
Mar 22, 2010 | 25.26 | 25.72 | 25.17 | 25.63 | 110,133 | +0.27(+1.08%) |
Mar 19, 2010 | 25.80 | 25.98 | 25.06 | 25.36 | 131,974 | -0.42(-1.61%) |
Mar 18, 2010 | 25.82 | 26.15 | 25.45 | 25.77 | 76,955 | -0.16(-0.61%) |
Mar 17, 2010 | 25.87 | 26.30 | 25.79 | 25.93 | 37,940 | +0.03(+0.10%) |
Mar 16, 2010 | 25.79 | 25.91 | 25.56 | 25.91 | 34,560 | +0.13(+0.51%) |
Mar 15, 2010 | 25.49 | 25.84 | 25.45 | 25.77 | 64,331 | -0.15(-0.58%) |
Mar 12, 2010 | 25.92 | 25.99 | 25.54 | 25.92 | 60,660 | +0.05(+0.20%) |
Mar 11, 2010 | 25.95 | 26.04 | 25.71 | 25.87 | 42,455 | -0.28(-1.08%) |
Mar 10, 2010 | 25.27 | 26.18 | 24.98 | 26.15 | 177,834 | +0.83(+3.28%) |
Mar 09, 2010 | 25.06 | 25.52 | 24.84 | 25.32 | 110,417 | +0.11(+0.46%) |
Mar 08, 2010 | 25.23 | 25.48 | 25.14 | 25.21 | 87,944 | -0.14(-0.56%) |
Mar 05, 2010 | 25.15 | 25.76 | 24.95 | 25.35 | 145,176 | +0.32(+1.27%) |
Mar 04, 2010 | 25.06 | 25.26 | 24.84 | 25.03 | 73,020 | -0.03(-0.11%) |
Mar 03, 2010 | 25.01 | 25.51 | 24.93 | 25.06 | 81,409 | +0.02(+0.07%) |
Mar 02, 2010 | 25.45 | 25.53 | 24.88 | 25.04 | 143,744 | -0.41(-1.60%) |
Mar 01, 2010 | 24.57 | 25.49 | 24.55 | 25.45 | 125,620 | +1.00(+4.08%) |
Feb 26, 2010 | 24.35 | 24.68 | 24.25 | 24.45 | 148,447 | +0.02(+0.07%) |
Feb 25, 2010 | 24.21 | 24.44 | 24.02 | 24.43 | 71,277 | -0.18(-0.72%) |
Feb 24, 2010 | 24.55 | 24.95 | 24.42 | 24.61 | 130,690 | +0.23(+0.94%) |
Feb 23, 2010 | 24.73 | 24.79 | 23.87 | 24.38 | 169,948 | -0.35(-1.43%) |
Feb 22, 2010 | 24.70 | 24.80 | 24.59 | 24.73 | 142,892 | +0.17(+0.68%) |
Feb 19, 2010 | 24.70 | 24.78 | 24.45 | 24.56 | 107,653 | -0.11(-0.47%) |
Feb 18, 2010 | 24.36 | 24.89 | 24.36 | 24.68 | 88,389 | +0.26(+1.05%) |
Feb 17, 2010 | 24.12 | 24.47 | 23.83 | 24.42 | 140,448 | +0.37(+1.54%) |
Feb 16, 2010 | 22.97 | 24.07 | 22.94 | 24.05 | 155,696 | +1.28(+5.62%) |
Feb 12, 2010 | 22.34 | 22.77 | 22.77 | 22.77 | 173,790 | +0.28(+1.26%) |
Feb 11, 2010 | 21.72 | 22.51 | 20.98 | 22.49 | 266,964 | +0.76(+3.50%) |
Feb 10, 2010 | 21.78 | 21.84 | 21.12 | 21.73 | 116,406 | -0.19(-0.89%) |
Feb 09, 2010 | 21.61 | 21.95 | 21.28 | 21.92 | 89,687 | +0.64(+2.99%) |
Feb 08, 2010 | 21.65 | 21.96 | 21.22 | 21.29 | 71,776 | -0.44(-2.03%) |
Feb 05, 2010 | 21.60 | 21.77 | 21.04 | 21.73 | 81,781 | +0.13(+0.61%) |
Feb 04, 2010 | 21.75 | 21.83 | 21.42 | 21.60 | 161,846 | -0.26(-1.21%) |
Feb 03, 2010 | 21.82 | 22.13 | 21.68 | 21.86 | 80,411 | +0.04(+0.16%) |
Feb 02, 2010 | 21.50 | 21.93 | 21.45 | 21.82 | 123,361 | +0.27(+1.27%) |