Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.48 | 28.52 | 27.44 | 27.89 | 238,915 | -0.67(-2.35%) |
Apr 29, 2010 | 28.42 | 28.57 | 27.71 | 28.56 | 142,128 | +0.26(+0.94%) |
Apr 28, 2010 | 28.19 | 28.52 | 27.89 | 28.29 | 101,008 | +0.21(+0.75%) |
Apr 27, 2010 | 27.88 | 28.54 | 27.67 | 28.08 | 331,970 | +0.04(+0.16%) |
Apr 26, 2010 | 28.17 | 28.30 | 27.95 | 28.04 | 98,104 | -0.18(-0.63%) |
Apr 23, 2010 | 28.11 | 28.31 | 27.89 | 28.21 | 105,298 | +0.04(+0.16%) |
Apr 22, 2010 | 27.57 | 28.20 | 27.36 | 28.17 | 78,219 | +0.29(+1.05%) |
Apr 21, 2010 | 27.43 | 27.89 | 27.31 | 27.88 | 95,343 | +0.39(+1.41%) |
Apr 20, 2010 | 27.32 | 27.64 | 26.98 | 27.49 | 89,118 | +0.30(+1.10%) |
Apr 19, 2010 | 26.73 | 27.26 | 26.33 | 27.19 | 119,489 | +0.29(+1.08%) |
Apr 16, 2010 | 26.82 | 26.99 | 26.44 | 26.90 | 108,946 | +0.07(+0.26%) |
Apr 15, 2010 | 26.76 | 27.21 | 26.75 | 26.83 | 97,918 | +0.10(+0.36%) |
Apr 14, 2010 | 26.23 | 26.83 | 26.09 | 26.73 | 141,679 | +0.51(+1.95%) |
Apr 13, 2010 | 26.27 | 26.29 | 26.03 | 26.22 | 94,483 | -0.07(-0.27%) |
Apr 12, 2010 | 26.09 | 26.31 | 25.91 | 26.29 | 74,693 | +0.16(+0.61%) |
Apr 09, 2010 | 26.09 | 26.24 | 25.79 | 26.13 | 86,223 | +0.06(+0.24%) |
Apr 08, 2010 | 26.07 | 26.29 | 25.63 | 26.07 | 157,636 | -0.16(-0.61%) |
Apr 07, 2010 | 26.13 | 26.37 | 26.05 | 26.23 | 99,336 | -0.01(-0.03%) |
Apr 06, 2010 | 26.15 | 26.36 | 26.07 | 26.23 | 92,357 | -0.16(-0.60%) |
Apr 05, 2010 | 26.40 | 26.69 | 26.07 | 26.39 | 92,894 | +0.15(+0.57%) |
Apr 01, 2010 | 25.87 | 26.24 | 26.24 | 26.24 | 84,936 | +0.57(+2.20%) |
Mar 31, 2010 | 26.02 | 26.31 | 25.66 | 25.68 | 119,331 | -0.36(-1.39%) |
Mar 30, 2010 | 25.78 | 26.16 | 25.77 | 26.04 | 85,017 | +0.29(+1.13%) |
Mar 29, 2010 | 25.69 | 25.82 | 25.55 | 25.75 | 110,914 | +0.05(+0.21%) |
Mar 26, 2010 | 25.67 | 25.80 | 25.47 | 25.70 | 573,066 | +0.06(+0.24%) |
Mar 25, 2010 | 25.87 | 26.03 | 25.40 | 25.63 | 162,154 | -0.02(-0.07%) |
Mar 24, 2010 | 25.84 | 25.92 | 25.46 | 25.65 | 132,511 | -0.31(-1.19%) |
Mar 23, 2010 | 25.55 | 26.15 | 25.45 | 25.96 | 104,503 | +0.34(+1.31%) |
Mar 22, 2010 | 25.25 | 25.71 | 25.17 | 25.62 | 110,162 | +0.27(+1.08%) |
Mar 19, 2010 | 25.79 | 25.97 | 25.05 | 25.35 | 132,009 | -0.42(-1.61%) |
Mar 18, 2010 | 25.81 | 26.15 | 25.44 | 25.77 | 76,976 | -0.16(-0.61%) |
Mar 17, 2010 | 25.86 | 26.30 | 25.78 | 25.93 | 37,950 | +0.03(+0.10%) |
Mar 16, 2010 | 25.78 | 25.91 | 25.55 | 25.90 | 34,569 | +0.13(+0.51%) |
Mar 15, 2010 | 25.48 | 25.84 | 25.44 | 25.77 | 64,349 | -0.15(-0.58%) |
Mar 12, 2010 | 25.92 | 25.98 | 25.53 | 25.92 | 60,676 | +0.05(+0.20%) |
Mar 11, 2010 | 25.94 | 26.03 | 25.70 | 25.86 | 42,467 | -0.28(-1.08%) |
Mar 10, 2010 | 25.26 | 26.17 | 24.97 | 26.15 | 177,882 | +0.83(+3.28%) |
Mar 09, 2010 | 25.05 | 25.51 | 24.83 | 25.32 | 110,447 | +0.11(+0.46%) |
Mar 08, 2010 | 25.23 | 25.47 | 25.13 | 25.20 | 87,968 | -0.14(-0.56%) |
Mar 05, 2010 | 25.15 | 25.75 | 24.95 | 25.34 | 145,215 | +0.32(+1.27%) |
Mar 04, 2010 | 25.05 | 25.25 | 24.83 | 25.02 | 73,039 | -0.03(-0.11%) |
Mar 03, 2010 | 25.01 | 25.50 | 24.92 | 25.05 | 81,431 | +0.02(+0.07%) |
Mar 02, 2010 | 25.44 | 25.52 | 24.87 | 25.03 | 143,782 | -0.41(-1.60%) |
Mar 01, 2010 | 24.57 | 25.48 | 24.54 | 25.44 | 125,654 | +1.00(+4.08%) |
Feb 26, 2010 | 24.34 | 24.67 | 24.25 | 24.44 | 148,487 | +0.02(+0.07%) |
Feb 25, 2010 | 24.20 | 24.43 | 24.01 | 24.42 | 71,296 | -0.18(-0.72%) |
Feb 24, 2010 | 24.54 | 24.95 | 24.42 | 24.60 | 130,725 | +0.23(+0.94%) |
Feb 23, 2010 | 24.72 | 24.79 | 23.87 | 24.37 | 169,993 | -0.35(-1.43%) |
Feb 22, 2010 | 24.70 | 24.80 | 24.58 | 24.72 | 142,930 | +0.17(+0.68%) |
Feb 19, 2010 | 24.69 | 24.77 | 24.44 | 24.56 | 107,682 | -0.11(-0.47%) |
Feb 18, 2010 | 24.35 | 24.88 | 24.35 | 24.67 | 88,413 | +0.26(+1.05%) |
Feb 17, 2010 | 24.11 | 24.47 | 23.82 | 24.42 | 140,486 | +0.37(+1.54%) |
Feb 16, 2010 | 22.97 | 24.06 | 22.93 | 24.04 | 155,737 | +1.28(+5.62%) |
Feb 12, 2010 | 22.33 | 22.76 | 22.76 | 22.76 | 173,836 | +0.28(+1.26%) |
Feb 11, 2010 | 21.71 | 22.50 | 20.97 | 22.48 | 267,035 | +0.76(+3.50%) |
Feb 10, 2010 | 21.78 | 21.84 | 21.11 | 21.72 | 116,437 | -0.19(-0.89%) |
Feb 09, 2010 | 21.61 | 21.94 | 21.27 | 21.92 | 89,711 | +0.64(+2.99%) |
Feb 08, 2010 | 21.64 | 21.95 | 21.22 | 21.28 | 71,795 | -0.44(-2.03%) |
Feb 05, 2010 | 21.60 | 21.77 | 21.03 | 21.72 | 81,803 | +0.13(+0.61%) |
Feb 04, 2010 | 21.74 | 21.83 | 21.41 | 21.59 | 161,889 | -0.26(-1.21%) |
Feb 03, 2010 | 21.82 | 22.12 | 21.68 | 21.85 | 80,432 | +0.04(+0.16%) |
Feb 02, 2010 | 21.49 | 21.93 | 21.45 | 21.82 | 123,394 | +0.27(+1.27%) |