Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.24 | 27.70 | 26.74 | 26.93 | 646,206 | -0.36(-1.32%) |
Apr 29, 2010 | 26.50 | 27.32 | 26.29 | 27.29 | 611,511 | +0.87(+3.27%) |
Apr 28, 2010 | 26.41 | 26.74 | 26.22 | 26.42 | 554,621 | +0.14(+0.52%) |
Apr 27, 2010 | 26.03 | 26.84 | 25.88 | 26.29 | 891,496 | +0.02(+0.09%) |
Apr 26, 2010 | 26.67 | 26.82 | 26.09 | 26.26 | 474,252 | -0.48(-1.80%) |
Apr 23, 2010 | 25.58 | 27.39 | 24.84 | 26.74 | 3,222,787 | -0.54(-2.00%) |
Apr 22, 2010 | 26.72 | 27.31 | 26.42 | 27.29 | 300,906 | +0.32(+1.19%) |
Apr 21, 2010 | 26.45 | 27.03 | 26.40 | 26.97 | 393,643 | +0.47(+1.78%) |
Apr 20, 2010 | 25.36 | 26.52 | 25.36 | 26.49 | 466,450 | +1.17(+4.62%) |
Apr 19, 2010 | 25.46 | 25.66 | 25.03 | 25.32 | 411,577 | -0.22(-0.88%) |
Apr 16, 2010 | 25.60 | 25.83 | 25.44 | 25.55 | 284,434 | -0.10(-0.41%) |
Apr 15, 2010 | 25.65 | 25.84 | 25.58 | 25.65 | 263,473 | -0.14(-0.56%) |
Apr 14, 2010 | 25.56 | 25.81 | 25.37 | 25.80 | 302,926 | +0.38(+1.48%) |
Apr 13, 2010 | 25.20 | 25.57 | 25.07 | 25.42 | 374,160 | +0.22(+0.89%) |
Apr 12, 2010 | 24.84 | 25.29 | 24.72 | 25.20 | 349,366 | +0.30(+1.19%) |
Apr 09, 2010 | 25.05 | 25.12 | 24.80 | 24.90 | 417,738 | -0.14(-0.58%) |
Apr 08, 2010 | 24.80 | 25.12 | 24.75 | 25.04 | 226,668 | +0.12(+0.48%) |
Apr 07, 2010 | 25.04 | 25.23 | 24.82 | 24.92 | 384,540 | -0.11(-0.45%) |
Apr 06, 2010 | 24.63 | 25.17 | 24.62 | 25.04 | 367,432 | +0.42(+1.69%) |
Apr 05, 2010 | 24.32 | 24.76 | 24.03 | 24.62 | 603,509 | +0.28(+1.15%) |
Apr 01, 2010 | 24.37 | 24.34 | 24.34 | 24.34 | 318,662 | +0.13(+0.53%) |
Mar 31, 2010 | 24.22 | 24.60 | 24.21 | 24.21 | 422,975 | -0.13(-0.53%) |
Mar 30, 2010 | 24.49 | 24.75 | 24.25 | 24.34 | 428,591 | -0.21(-0.85%) |
Mar 29, 2010 | 24.40 | 24.57 | 24.26 | 24.55 | 377,550 | +0.22(+0.92%) |
Mar 26, 2010 | 24.29 | 24.48 | 24.05 | 24.32 | 396,772 | +0.14(+0.56%) |
Mar 25, 2010 | 24.70 | 24.75 | 24.19 | 24.19 | 352,176 | -0.30(-1.21%) |
Mar 24, 2010 | 24.95 | 25.18 | 24.47 | 24.48 | 489,879 | -0.68(-2.70%) |
Mar 23, 2010 | 24.51 | 25.16 | 24.36 | 25.16 | 641,536 | +0.63(+2.57%) |
Mar 22, 2010 | 23.99 | 24.57 | 23.93 | 24.53 | 412,286 | +0.31(+1.28%) |
Mar 19, 2010 | 24.47 | 24.63 | 23.80 | 24.22 | 933,185 | -0.26(-1.04%) |
Mar 18, 2010 | 23.99 | 24.69 | 23.99 | 24.47 | 912,374 | +0.50(+2.10%) |
Mar 17, 2010 | 23.25 | 24.16 | 23.05 | 23.97 | 1,107,490 | +0.77(+3.34%) |
Mar 16, 2010 | 22.54 | 23.20 | 22.49 | 23.20 | 721,796 | +0.65(+2.90%) |
Mar 15, 2010 | 22.39 | 22.55 | 22.31 | 22.54 | 693,194 | -0.24(-1.05%) |
Mar 12, 2010 | 22.71 | 22.78 | 22.54 | 22.78 | 776,698 | +0.21(+0.92%) |
Mar 11, 2010 | 22.89 | 22.89 | 22.49 | 22.58 | 586,955 | -0.30(-1.33%) |
Mar 10, 2010 | 22.56 | 22.89 | 22.54 | 22.88 | 1,180,996 | +0.23(+1.02%) |
Mar 09, 2010 | 22.46 | 22.70 | 22.30 | 22.65 | 1,134,158 | +0.15(+0.67%) |
Mar 08, 2010 | 22.82 | 22.93 | 22.42 | 22.50 | 409,943 | -0.28(-1.23%) |
Mar 05, 2010 | 22.54 | 22.78 | 22.46 | 22.78 | 1,129,270 | +0.28(+1.24%) |
Mar 04, 2010 | 22.82 | 22.96 | 22.35 | 22.50 | 516,799 | -0.34(-1.47%) |
Mar 03, 2010 | 22.86 | 23.02 | 22.58 | 22.83 | 1,010,601 | +0.13(+0.56%) |
Mar 02, 2010 | 22.15 | 22.95 | 22.08 | 22.70 | 2,242,264 | +0.57(+2.60%) |
Mar 01, 2010 | 22.19 | 22.46 | 21.65 | 22.13 | 1,931,902 | +0.09(+0.40%) |
Feb 26, 2010 | 23.13 | 23.19 | 21.83 | 22.04 | 2,552,312 | -1.68(-7.10%) |
Feb 25, 2010 | 23.17 | 24.00 | 23.09 | 23.73 | 1,136,114 | +0.11(+0.47%) |
Feb 24, 2010 | 23.65 | 23.69 | 23.11 | 23.61 | 1,516,890 | +0.09(+0.37%) |
Feb 23, 2010 | 24.01 | 24.10 | 23.45 | 23.53 | 769,109 | -0.49(-2.03%) |
Feb 22, 2010 | 24.17 | 24.29 | 23.84 | 24.01 | 557,235 | -0.13(-0.53%) |
Feb 19, 2010 | 24.17 | 24.28 | 23.86 | 24.14 | 572,938 | -0.01(-0.03%) |
Feb 18, 2010 | 24.14 | 24.32 | 24.08 | 24.15 | 750,039 | -0.06(-0.23%) |
Feb 17, 2010 | 23.80 | 24.28 | 23.58 | 24.20 | 736,580 | +0.57(+2.40%) |
Feb 16, 2010 | 23.77 | 23.84 | 23.18 | 23.64 | 496,116 | +0.01(+0.03%) |
Feb 12, 2010 | 23.33 | 23.63 | 23.63 | 23.63 | 509,059 | +0.10(+0.41%) |
Feb 11, 2010 | 23.46 | 23.64 | 23.32 | 23.53 | 562,667 | -0.05(-0.20%) |
Feb 10, 2010 | 23.61 | 23.73 | 23.16 | 23.58 | 380,896 | -0.12(-0.50%) |
Feb 09, 2010 | 23.84 | 23.96 | 23.23 | 23.70 | 548,899 | +0.22(+0.95%) |
Feb 08, 2010 | 23.37 | 23.73 | 22.94 | 23.48 | 463,636 | +0.10(+0.41%) |
Feb 05, 2010 | 23.50 | 23.57 | 23.08 | 23.38 | 724,755 | -0.08(-0.34%) |
Feb 04, 2010 | 23.95 | 24.11 | 23.35 | 23.46 | 898,358 | -0.67(-2.78%) |
Feb 03, 2010 | 24.45 | 24.83 | 23.80 | 24.13 | 569,376 | -0.38(-1.56%) |
Feb 02, 2010 | 24.44 | 24.77 | 24.31 | 24.51 | 534,207 | +0.17(+0.70%) |