Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.60 | 30.70 | 30.22 | 30.22 | 135,705 | -0.21(-0.70%) |
Apr 29, 2010 | 30.48 | 30.80 | 30.34 | 30.43 | 127,437 | +0.18(+0.59%) |
Apr 28, 2010 | 30.43 | 30.72 | 30.18 | 30.26 | 181,486 | -0.02(-0.08%) |
Apr 27, 2010 | 30.74 | 30.89 | 30.28 | 30.28 | 177,420 | -0.47(-1.52%) |
Apr 26, 2010 | 30.83 | 30.93 | 30.75 | 30.75 | 134,776 | -0.03(-0.10%) |
Apr 23, 2010 | 31.00 | 31.00 | 30.57 | 30.78 | 80,675 | +0.10(+0.32%) |
Apr 22, 2010 | 30.47 | 30.73 | 30.33 | 30.68 | 164,236 | +0.19(+0.61%) |
Apr 21, 2010 | 30.52 | 30.57 | 30.40 | 30.49 | 127,496 | -0.02(-0.08%) |
Apr 20, 2010 | 29.89 | 30.58 | 29.83 | 30.52 | 164,291 | +0.54(+1.79%) |
Apr 19, 2010 | 29.93 | 30.10 | 29.68 | 29.98 | 197,222 | +0.14(+0.47%) |
Apr 16, 2010 | 30.09 | 30.32 | 29.72 | 29.84 | 234,190 | -0.37(-1.23%) |
Apr 15, 2010 | 30.57 | 30.57 | 29.62 | 30.22 | 397,445 | -0.19(-0.64%) |
Apr 14, 2010 | 30.63 | 30.64 | 30.34 | 30.41 | 180,247 | -0.17(-0.57%) |
Apr 13, 2010 | 30.51 | 30.59 | 30.11 | 30.58 | 207,346 | -0.05(-0.16%) |
Apr 12, 2010 | 30.83 | 30.83 | 30.55 | 30.63 | 138,073 | -0.03(-0.10%) |
Apr 09, 2010 | 30.73 | 30.80 | 30.50 | 30.66 | 135,679 | -0.17(-0.56%) |
Apr 08, 2010 | 30.55 | 30.95 | 30.34 | 30.84 | 139,319 | +0.16(+0.52%) |
Apr 07, 2010 | 30.64 | 30.95 | 30.57 | 30.68 | 188,859 | -0.12(-0.39%) |
Apr 06, 2010 | 31.02 | 31.02 | 30.62 | 30.80 | 144,299 | +0.17(+0.57%) |
Apr 05, 2010 | 30.71 | 30.83 | 30.19 | 30.62 | 173,164 | +0.36(+1.20%) |
Apr 01, 2010 | 30.12 | 30.26 | 30.26 | 30.26 | 149,834 | +0.39(+1.32%) |
Mar 31, 2010 | 29.33 | 30.09 | 29.33 | 29.87 | 206,522 | +0.31(+1.06%) |
Mar 30, 2010 | 29.38 | 29.59 | 29.28 | 29.55 | 168,560 | +0.28(+0.95%) |
Mar 29, 2010 | 28.84 | 29.42 | 28.84 | 29.28 | 175,616 | +0.36(+1.26%) |
Mar 26, 2010 | 29.27 | 29.28 | 28.84 | 28.91 | 229,872 | -0.27(-0.94%) |
Mar 25, 2010 | 29.85 | 29.85 | 29.14 | 29.19 | 198,443 | -0.34(-1.16%) |
Mar 24, 2010 | 29.76 | 29.80 | 29.41 | 29.53 | 201,462 | -0.23(-0.77%) |
Mar 23, 2010 | 28.99 | 29.81 | 28.99 | 29.76 | 287,571 | +0.07(+0.23%) |
Mar 22, 2010 | 29.58 | 29.73 | 29.34 | 29.69 | 275,116 | -0.14(-0.48%) |
Mar 19, 2010 | 30.45 | 30.45 | 29.71 | 29.83 | 187,906 | -0.49(-1.62%) |
Mar 18, 2010 | 30.21 | 30.45 | 29.97 | 30.33 | 177,522 | -0.01(-0.05%) |
Mar 17, 2010 | 29.90 | 30.43 | 29.84 | 30.34 | 227,400 | +0.44(+1.46%) |
Mar 16, 2010 | 30.41 | 30.41 | 29.90 | 29.90 | 199,394 | -0.24(-0.79%) |
Mar 15, 2010 | 30.19 | 30.44 | 30.13 | 30.14 | 182,647 | -0.44(-1.43%) |
Mar 12, 2010 | 30.01 | 30.58 | 29.90 | 30.58 | 192,858 | +0.68(+2.26%) |
Mar 11, 2010 | 30.08 | 30.10 | 29.83 | 29.90 | 169,437 | -0.31(-1.02%) |
Mar 10, 2010 | 29.21 | 30.27 | 29.21 | 30.21 | 390,145 | +0.92(+3.14%) |
Mar 09, 2010 | 29.43 | 29.46 | 29.18 | 29.29 | 312,102 | -0.22(-0.74%) |
Mar 08, 2010 | 29.63 | 29.70 | 29.23 | 29.51 | 168,164 | +0.18(+0.61%) |
Mar 05, 2010 | 29.28 | 29.59 | 29.07 | 29.33 | 152,346 | +0.12(+0.43%) |
Mar 04, 2010 | 29.13 | 29.34 | 28.85 | 29.21 | 226,105 | +0.02(+0.08%) |
Mar 03, 2010 | 30.16 | 30.16 | 29.13 | 29.18 | 244,620 | -0.65(-2.18%) |
Mar 02, 2010 | 29.74 | 29.83 | 29.53 | 29.83 | 210,856 | +0.14(+0.47%) |
Mar 01, 2010 | 29.64 | 29.80 | 29.21 | 29.69 | 241,092 | +0.46(+1.58%) |
Feb 26, 2010 | 28.61 | 29.25 | 28.61 | 29.23 | 312,404 | +0.64(+2.23%) |
Feb 25, 2010 | 28.46 | 28.59 | 28.20 | 28.59 | 164,166 | +0.10(+0.37%) |
Feb 24, 2010 | 28.52 | 28.74 | 28.34 | 28.49 | 138,485 | +0.05(+0.17%) |
Feb 23, 2010 | 28.27 | 28.51 | 28.17 | 28.44 | 184,035 | -0.06(-0.21%) |
Feb 22, 2010 | 28.57 | 28.58 | 28.26 | 28.50 | 274,669 | +0.39(+1.38%) |
Feb 19, 2010 | 28.36 | 28.36 | 28.10 | 28.11 | 176,257 | -0.17(-0.62%) |
Feb 18, 2010 | 28.36 | 28.52 | 28.24 | 28.29 | 208,177 | -0.04(-0.14%) |
Feb 17, 2010 | 28.17 | 28.40 | 27.93 | 28.33 | 247,836 | +0.45(+1.60%) |
Feb 16, 2010 | 27.77 | 28.00 | 27.55 | 27.88 | 573,779 | +0.17(+0.61%) |
Feb 12, 2010 | 27.28 | 27.71 | 27.71 | 27.71 | 167,130 | +0.18(+0.65%) |
Feb 11, 2010 | 27.64 | 27.71 | 27.24 | 27.53 | 197,984 | -0.15(-0.53%) |
Feb 10, 2010 | 27.63 | 28.11 | 27.51 | 27.68 | 475,105 | +0.17(+0.62%) |
Feb 09, 2010 | 27.14 | 27.63 | 27.14 | 27.51 | 331,453 | +1.03(+3.88%) |
Feb 08, 2010 | 26.08 | 27.22 | 26.08 | 26.48 | 364,808 | +0.30(+1.14%) |
Feb 05, 2010 | 27.14 | 27.36 | 25.27 | 26.18 | 1,216,212 | -0.96(-3.53%) |
Feb 04, 2010 | 27.65 | 27.65 | 27.13 | 27.14 | 336,122 | -0.38(-1.39%) |
Feb 03, 2010 | 27.36 | 27.66 | 27.18 | 27.52 | 218,013 | +0.01(+0.04%) |
Feb 02, 2010 | 27.60 | 27.60 | 27.04 | 27.51 | 279,792 | +0.22(+0.82%) |