Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.87 | 27.50 | 25.34 | 25.53 | 697,942 | -1.47(-5.44%) |
Apr 29, 2010 | 24.78 | 27.15 | 24.02 | 27.00 | 621,146 | +2.38(+9.67%) |
Apr 28, 2010 | 24.50 | 24.84 | 24.11 | 24.62 | 170,571 | +0.19(+0.78%) |
Apr 27, 2010 | 24.83 | 25.49 | 24.35 | 24.43 | 289,610 | -0.41(-1.65%) |
Apr 26, 2010 | 24.70 | 25.34 | 24.60 | 24.84 | 264,989 | +0.07(+0.28%) |
Apr 23, 2010 | 24.50 | 25.04 | 24.30 | 24.77 | 295,387 | +0.21(+0.86%) |
Apr 22, 2010 | 24.27 | 24.92 | 23.72 | 24.56 | 490,054 | +0.13(+0.53%) |
Apr 21, 2010 | 25.10 | 25.10 | 24.40 | 24.43 | 538,047 | -0.72(-2.86%) |
Apr 20, 2010 | 25.70 | 25.80 | 24.94 | 25.15 | 519,909 | -0.38(-1.49%) |
Apr 19, 2010 | 26.23 | 26.72 | 25.45 | 25.53 | 498,534 | -0.87(-3.30%) |
Apr 16, 2010 | 26.07 | 26.68 | 25.72 | 26.40 | 546,890 | +0.19(+0.72%) |
Apr 15, 2010 | 26.43 | 26.77 | 26.10 | 26.21 | 223,028 | -0.18(-0.68%) |
Apr 14, 2010 | 25.58 | 26.39 | 25.24 | 26.39 | 792,544 | +1.00(+3.94%) |
Apr 13, 2010 | 25.59 | 26.03 | 25.16 | 25.39 | 299,180 | -0.17(-0.67%) |
Apr 12, 2010 | 25.88 | 25.95 | 25.40 | 25.56 | 368,082 | -0.22(-0.85%) |
Apr 09, 2010 | 26.00 | 26.00 | 25.41 | 25.78 | 341,708 | -0.25(-0.96%) |
Apr 08, 2010 | 26.15 | 26.31 | 25.55 | 26.03 | 534,061 | -0.28(-1.06%) |
Apr 07, 2010 | 26.66 | 26.96 | 25.92 | 26.31 | 332,000 | -0.33(-1.24%) |
Apr 06, 2010 | 26.69 | 26.85 | 26.36 | 26.64 | 394,230 | -0.26(-0.97%) |
Apr 05, 2010 | 26.60 | 26.90 | 26.33 | 26.90 | 171,459 | +0.32(+1.20%) |
Apr 01, 2010 | 26.59 | 26.58 | 26.58 | 26.58 | 267,600 | +0.09(+0.34%) |
Mar 31, 2010 | 26.77 | 27.19 | 26.39 | 26.49 | 409,244 | -0.45(-1.67%) |
Mar 30, 2010 | 26.75 | 27.23 | 26.64 | 26.94 | 388,255 | +0.14(+0.52%) |
Mar 29, 2010 | 26.32 | 26.85 | 26.26 | 26.80 | 361,908 | +0.57(+2.17%) |
Mar 26, 2010 | 26.72 | 27.05 | 25.93 | 26.23 | 354,973 | -0.33(-1.24%) |
Mar 25, 2010 | 25.68 | 27.68 | 25.68 | 26.56 | 878,887 | +1.16(+4.57%) |
Mar 24, 2010 | 25.66 | 25.90 | 25.40 | 25.40 | 495,389 | -0.32(-1.24%) |
Mar 23, 2010 | 24.44 | 25.81 | 24.44 | 25.72 | 726,083 | +1.36(+5.58%) |
Mar 22, 2010 | 23.76 | 24.57 | 23.42 | 24.36 | 513,425 | +0.59(+2.48%) |
Mar 19, 2010 | 24.63 | 24.86 | 23.77 | 23.77 | 985,873 | -0.92(-3.73%) |
Mar 18, 2010 | 24.55 | 24.94 | 24.22 | 24.69 | 315,492 | +0.11(+0.45%) |
Mar 17, 2010 | 24.84 | 25.06 | 24.55 | 24.58 | 270,933 | -0.18(-0.73%) |
Mar 16, 2010 | 24.93 | 25.14 | 24.62 | 24.76 | 309,183 | -0.02(-0.08%) |
Mar 15, 2010 | 24.71 | 24.94 | 24.45 | 24.78 | 388,831 | +0.09(+0.36%) |
Mar 12, 2010 | 25.66 | 25.73 | 24.55 | 24.69 | 917,247 | -0.81(-3.18%) |
Mar 11, 2010 | 25.70 | 25.87 | 25.33 | 25.50 | 431,238 | -0.28(-1.09%) |
Mar 10, 2010 | 25.58 | 26.58 | 25.32 | 25.78 | 558,007 | +0.13(+0.51%) |
Mar 09, 2010 | 25.27 | 25.75 | 24.87 | 25.65 | 412,692 | +0.18(+0.71%) |
Mar 08, 2010 | 25.38 | 25.93 | 25.37 | 25.47 | 359,713 | -0.04(-0.16%) |
Mar 05, 2010 | 24.89 | 25.59 | 24.89 | 25.51 | 693,002 | +0.70(+2.82%) |
Mar 04, 2010 | 24.95 | 24.99 | 24.32 | 24.81 | 572,144 | -0.17(-0.68%) |
Mar 03, 2010 | 25.32 | 25.41 | 24.75 | 24.98 | 640,298 | -0.23(-0.91%) |
Mar 02, 2010 | 25.39 | 25.63 | 24.87 | 25.21 | 687,235 | -0.16(-0.63%) |
Mar 01, 2010 | 24.53 | 25.64 | 24.00 | 25.37 | 624,467 | +0.91(+3.72%) |
Feb 26, 2010 | 24.34 | 24.70 | 24.03 | 24.46 | 512,530 | +0.12(+0.49%) |
Feb 25, 2010 | 24.48 | 24.53 | 24.01 | 24.34 | 613,523 | -0.51(-2.05%) |
Feb 24, 2010 | 24.62 | 25.02 | 24.48 | 24.85 | 558,783 | +0.21(+0.83%) |
Feb 23, 2010 | 25.64 | 25.88 | 24.31 | 24.64 | 1,225,820 | -0.89(-3.47%) |
Feb 22, 2010 | 26.32 | 26.45 | 25.41 | 25.53 | 904,935 | -0.76(-2.89%) |
Feb 19, 2010 | 26.66 | 27.04 | 26.08 | 26.29 | 805,680 | -0.37(-1.39%) |
Feb 18, 2010 | 30.28 | 30.48 | 25.66 | 26.66 | 3,918,983 | -3.80(-12.48%) |
Feb 17, 2010 | 28.99 | 30.51 | 28.66 | 30.46 | 1,062,048 | +1.72(+5.98%) |
Feb 16, 2010 | 29.28 | 29.34 | 28.60 | 28.74 | 452,881 | -0.53(-1.81%) |
Feb 12, 2010 | 27.42 | 29.27 | 29.27 | 29.27 | 868,700 | +1.51(+5.44%) |
Feb 11, 2010 | 26.37 | 27.76 | 25.94 | 27.76 | 826,904 | +1.19(+4.48%) |
Feb 10, 2010 | 26.25 | 26.84 | 25.76 | 26.57 | 346,411 | +0.31(+1.18%) |
Feb 09, 2010 | 26.15 | 26.73 | 25.80 | 26.26 | 440,040 | +0.49(+1.90%) |
Feb 08, 2010 | 25.84 | 26.39 | 25.65 | 25.77 | 432,585 | +0.04(+0.16%) |
Feb 05, 2010 | 25.75 | 26.30 | 25.06 | 25.73 | 720,384 | +0.10(+0.39%) |
Feb 04, 2010 | 28.38 | 28.60 | 25.59 | 25.63 | 1,082,644 | -3.02(-10.54%) |
Feb 03, 2010 | 27.76 | 28.66 | 27.38 | 28.65 | 1,425,949 | +0.65(+2.32%) |
Feb 02, 2010 | 26.50 | 28.09 | 26.22 | 28.00 | 830,662 | +1.49(+5.62%) |