Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.91 | 33.24 | 31.79 | 31.82 | 192,856 | -0.98(-3.00%) |
Apr 29, 2010 | 32.29 | 33.07 | 31.83 | 32.81 | 198,523 | +0.87(+2.74%) |
Apr 28, 2010 | 32.14 | 32.68 | 31.74 | 31.93 | 125,180 | -0.08(-0.25%) |
Apr 27, 2010 | 32.68 | 33.29 | 31.41 | 32.01 | 166,085 | -0.88(-2.69%) |
Apr 26, 2010 | 33.04 | 33.45 | 32.61 | 32.90 | 369,977 | -0.28(-0.84%) |
Apr 23, 2010 | 32.46 | 33.56 | 32.21 | 33.18 | 255,504 | +0.89(+2.77%) |
Apr 22, 2010 | 31.31 | 32.32 | 30.04 | 32.28 | 555,267 | +1.08(+3.47%) |
Apr 21, 2010 | 30.77 | 31.28 | 30.31 | 31.20 | 165,480 | +0.39(+1.26%) |
Apr 20, 2010 | 31.10 | 31.33 | 30.54 | 30.81 | 103,158 | -0.05(-0.16%) |
Apr 19, 2010 | 30.92 | 31.38 | 30.35 | 30.86 | 210,894 | -0.28(-0.89%) |
Apr 16, 2010 | 31.75 | 32.09 | 30.73 | 31.14 | 182,827 | -0.63(-1.97%) |
Apr 15, 2010 | 30.42 | 32.48 | 30.42 | 31.76 | 535,722 | +1.40(+4.62%) |
Apr 14, 2010 | 29.08 | 30.40 | 29.08 | 30.36 | 179,144 | +1.36(+4.70%) |
Apr 13, 2010 | 29.23 | 29.40 | 28.81 | 29.00 | 264,783 | -0.32(-1.08%) |
Apr 12, 2010 | 29.47 | 29.75 | 29.09 | 29.32 | 170,869 | -0.06(-0.20%) |
Apr 09, 2010 | 29.14 | 29.45 | 28.79 | 29.38 | 92,658 | +0.27(+0.92%) |
Apr 08, 2010 | 28.35 | 29.21 | 28.15 | 29.11 | 152,995 | +0.57(+1.99%) |
Apr 07, 2010 | 28.57 | 28.90 | 28.40 | 28.54 | 282,241 | -0.15(-0.52%) |
Apr 06, 2010 | 28.42 | 29.08 | 28.27 | 28.69 | 169,066 | +0.01(+0.03%) |
Apr 05, 2010 | 28.27 | 28.68 | 28.25 | 28.68 | 267,603 | +0.61(+2.16%) |
Apr 01, 2010 | 28.04 | 28.08 | 28.08 | 28.08 | 240,595 | +0.26(+0.93%) |
Mar 31, 2010 | 27.94 | 28.46 | 27.76 | 27.82 | 412,176 | -0.24(-0.85%) |
Mar 30, 2010 | 28.05 | 28.29 | 27.99 | 28.06 | 283,626 | -0.02(-0.07%) |
Mar 29, 2010 | 27.79 | 28.10 | 27.79 | 28.08 | 115,605 | +0.33(+1.18%) |
Mar 26, 2010 | 28.27 | 28.47 | 27.67 | 27.75 | 410,624 | -0.49(-1.73%) |
Mar 25, 2010 | 28.77 | 28.92 | 28.21 | 28.24 | 241,485 | -0.40(-1.39%) |
Mar 24, 2010 | 29.42 | 29.60 | 28.63 | 28.63 | 220,917 | -0.85(-2.87%) |
Mar 23, 2010 | 28.69 | 29.51 | 28.67 | 29.48 | 157,918 | +0.71(+2.45%) |
Mar 22, 2010 | 28.61 | 29.07 | 28.50 | 28.77 | 240,408 | +0.04(+0.14%) |
Mar 19, 2010 | 29.77 | 29.87 | 28.59 | 28.73 | 607,688 | -0.84(-2.82%) |
Mar 18, 2010 | 29.55 | 29.93 | 29.24 | 29.57 | 356,658 | -0.12(-0.40%) |
Mar 17, 2010 | 28.96 | 29.96 | 28.89 | 29.69 | 358,903 | +0.89(+3.10%) |
Mar 16, 2010 | 28.62 | 28.88 | 28.47 | 28.79 | 251,460 | +0.20(+0.70%) |
Mar 15, 2010 | 28.61 | 28.65 | 27.56 | 28.59 | 285,804 | +0.57(+2.02%) |
Mar 12, 2010 | 28.02 | 28.22 | 27.47 | 28.03 | 321,845 | -0.01(-0.04%) |
Mar 11, 2010 | 27.40 | 28.05 | 27.33 | 28.04 | 375,248 | +0.43(+1.55%) |
Mar 10, 2010 | 27.56 | 27.84 | 27.26 | 27.61 | 361,512 | -0.03(-0.11%) |
Mar 09, 2010 | 27.40 | 27.84 | 27.25 | 27.64 | 208,394 | -0.01(-0.04%) |
Mar 08, 2010 | 27.15 | 27.67 | 27.12 | 27.65 | 308,736 | +0.35(+1.27%) |
Mar 05, 2010 | 26.82 | 27.53 | 26.82 | 27.30 | 203,657 | +0.56(+2.10%) |
Mar 04, 2010 | 26.80 | 26.82 | 26.42 | 26.74 | 162,409 | +0.08(+0.32%) |
Mar 03, 2010 | 26.82 | 26.90 | 26.23 | 26.65 | 152,934 | -0.04(-0.15%) |
Mar 02, 2010 | 27.03 | 27.03 | 26.17 | 26.69 | 670,280 | -0.21(-0.78%) |
Mar 01, 2010 | 26.86 | 27.34 | 26.57 | 26.90 | 306,421 | +0.09(+0.33%) |
Feb 26, 2010 | 26.85 | 27.17 | 26.41 | 26.81 | 245,976 | -0.07(-0.26%) |
Feb 25, 2010 | 26.04 | 26.93 | 25.75 | 26.88 | 312,294 | +0.78(+2.97%) |
Feb 24, 2010 | 26.13 | 26.64 | 26.01 | 26.11 | 214,211 | +0.15(+0.57%) |
Feb 23, 2010 | 25.89 | 26.01 | 25.56 | 25.96 | 310,899 | +0.05(+0.19%) |
Feb 22, 2010 | 25.96 | 26.55 | 25.70 | 25.91 | 511,525 | +1.28(+5.21%) |
Feb 19, 2010 | 23.98 | 24.91 | 23.86 | 24.63 | 273,001 | +0.62(+2.57%) |
Feb 18, 2010 | 24.12 | 24.13 | 23.80 | 24.01 | 271,535 | -0.21(-0.86%) |
Feb 17, 2010 | 23.86 | 24.49 | 23.75 | 24.22 | 249,268 | +0.52(+2.18%) |
Feb 16, 2010 | 23.45 | 23.74 | 23.13 | 23.70 | 187,371 | +0.40(+1.71%) |
Feb 12, 2010 | 22.96 | 23.30 | 23.30 | 23.30 | 196,338 | +0.04(+0.17%) |
Feb 11, 2010 | 22.78 | 23.63 | 22.78 | 23.26 | 602,727 | +1.04(+4.70%) |
Feb 10, 2010 | 22.07 | 22.24 | 21.64 | 22.22 | 345,565 | +0.11(+0.49%) |
Feb 09, 2010 | 22.35 | 22.49 | 21.91 | 22.11 | 176,665 | +0.05(+0.23%) |
Feb 08, 2010 | 22.01 | 22.34 | 21.53 | 22.06 | 209,246 | +0.09(+0.41%) |
Feb 05, 2010 | 22.69 | 22.69 | 21.41 | 21.97 | 345,606 | -0.60(-2.64%) |
Feb 04, 2010 | 23.20 | 23.26 | 22.55 | 22.57 | 240,687 | -0.89(-3.81%) |
Feb 03, 2010 | 23.51 | 23.86 | 23.30 | 23.46 | 196,786 | -0.23(-0.97%) |
Feb 02, 2010 | 23.56 | 23.85 | 23.11 | 23.69 | 348,451 | +0.08(+0.34%) |