Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.63 | 28.63 | 28.17 | 28.17 | 2,933 | -0.27(-0.94%) |
Apr 29, 2010 | 27.86 | 28.43 | 27.86 | 28.43 | 7,030 | +0.85(+3.10%) |
Apr 28, 2010 | 27.74 | 27.74 | 27.31 | 27.58 | 17,417 | -0.10(-0.35%) |
Apr 27, 2010 | 28.33 | 28.42 | 27.62 | 27.68 | 11,493 | -0.85(-2.99%) |
Apr 26, 2010 | 28.47 | 28.78 | 28.47 | 28.53 | 7,813 | -0.08(-0.28%) |
Apr 23, 2010 | 28.31 | 28.61 | 28.31 | 28.61 | 11,288 | +0.31(+1.08%) |
Apr 22, 2010 | 28.06 | 28.30 | 27.82 | 28.30 | 4,483 | +0.00(+0.01%) |
Apr 21, 2010 | 28.42 | 28.43 | 28.21 | 28.30 | 6,448 | -0.18(-0.63%) |
Apr 20, 2010 | 28.01 | 28.49 | 28.01 | 28.48 | 8,572 | +0.69(+2.50%) |
Apr 19, 2010 | 27.76 | 27.84 | 27.50 | 27.78 | 11,270 | -0.31(-1.11%) |
Apr 16, 2010 | 28.53 | 28.53 | 28.01 | 28.10 | 16,824 | -0.62(-2.14%) |
Apr 15, 2010 | 28.35 | 28.72 | 28.35 | 28.71 | 4,837 | +0.42(+1.48%) |
Apr 14, 2010 | 28.27 | 28.29 | 28.27 | 28.29 | 1,520 | +0.10(+0.35%) |
Apr 13, 2010 | 28.19 | 28.19 | 27.92 | 28.19 | 10,628 | -0.03(-0.11%) |
Apr 12, 2010 | 28.21 | 28.28 | 28.18 | 28.22 | 9,082 | +0.04(+0.13%) |
Apr 09, 2010 | 28.10 | 28.22 | 28.10 | 28.19 | 7,970 | +0.08(+0.30%) |
Apr 08, 2010 | 27.78 | 28.10 | 27.76 | 28.10 | 6,702 | +0.16(+0.57%) |
Apr 07, 2010 | 28.01 | 28.03 | 27.89 | 27.94 | 4,939 | -0.05(-0.19%) |
Apr 06, 2010 | 27.82 | 28.00 | 27.78 | 28.00 | 18,424 | +0.20(+0.70%) |
Apr 05, 2010 | 27.79 | 27.81 | 27.70 | 27.80 | 5,764 | +0.23(+0.84%) |
Apr 01, 2010 | 27.54 | 27.57 | 27.57 | 27.57 | 8,223 | +0.28(+1.04%) |
Mar 31, 2010 | 27.22 | 27.55 | 27.22 | 27.29 | 24,212 | -0.12(-0.42%) |
Mar 30, 2010 | 27.74 | 27.74 | 27.35 | 27.40 | 5,604 | -0.17(-0.61%) |
Mar 29, 2010 | 27.48 | 27.57 | 27.48 | 27.57 | 3,353 | +0.24(+0.86%) |
Mar 26, 2010 | 27.56 | 27.56 | 27.25 | 27.34 | 8,816 | +0.07(+0.24%) |
Mar 25, 2010 | 27.41 | 27.69 | 27.27 | 27.27 | 8,985 | -0.04(-0.13%) |
Mar 24, 2010 | 27.62 | 27.62 | 27.30 | 27.31 | 8,161 | -0.38(-1.36%) |
Mar 23, 2010 | 27.42 | 27.68 | 27.28 | 27.68 | 9,147 | +0.37(+1.37%) |
Mar 22, 2010 | 26.85 | 27.31 | 26.81 | 27.31 | 4,201 | +0.32(+1.19%) |
Mar 19, 2010 | 27.23 | 27.23 | 26.92 | 26.99 | 10,392 | -0.41(-1.49%) |
Mar 18, 2010 | 27.54 | 27.54 | 27.26 | 27.39 | 7,560 | -0.09(-0.32%) |
Mar 17, 2010 | 27.54 | 27.62 | 27.48 | 27.48 | 12,679 | +0.11(+0.39%) |
Mar 16, 2010 | 27.28 | 27.38 | 27.13 | 27.38 | 8,473 | +0.30(+1.12%) |
Mar 15, 2010 | 27.00 | 27.46 | 26.98 | 27.07 | 24,062 | -0.35(-1.27%) |
Mar 12, 2010 | 27.52 | 27.52 | 27.23 | 27.42 | 21,656 | +0.09(+0.32%) |
Mar 11, 2010 | 27.07 | 27.33 | 26.97 | 27.33 | 25,252 | +0.22(+0.82%) |
Mar 10, 2010 | 27.12 | 27.22 | 26.97 | 27.11 | 9,620 | +0.19(+0.69%) |
Mar 09, 2010 | 27.03 | 27.09 | 26.81 | 26.92 | 45,793 | -0.13(-0.49%) |
Mar 08, 2010 | 27.23 | 27.23 | 26.98 | 27.06 | 32,298 | +0.05(+0.20%) |
Mar 05, 2010 | 26.96 | 27.05 | 26.77 | 27.00 | 28,826 | +0.26(+0.96%) |
Mar 04, 2010 | 26.89 | 26.91 | 26.56 | 26.75 | 34,712 | -0.03(-0.10%) |
Mar 03, 2010 | 26.71 | 27.01 | 26.69 | 26.77 | 31,340 | +0.20(+0.77%) |
Mar 02, 2010 | 26.51 | 26.69 | 26.44 | 26.57 | 66,929 | +0.27(+1.01%) |
Mar 01, 2010 | 27.09 | 27.09 | 25.99 | 26.30 | 95,850 | +0.50(+1.93%) |
Feb 26, 2010 | 25.70 | 25.81 | 25.69 | 25.80 | 30,070 | +0.06(+0.25%) |
Feb 25, 2010 | 25.73 | 25.74 | 25.47 | 25.74 | 5,311 | -0.40(-1.54%) |
Feb 24, 2010 | 26.12 | 26.28 | 26.08 | 26.14 | 2,658 | +0.06(+0.24%) |
Feb 23, 2010 | 26.24 | 26.24 | 25.97 | 26.08 | 2,703 | -0.50(-1.87%) |
Feb 22, 2010 | 26.85 | 26.85 | 26.52 | 26.58 | 2,422 | -0.04(-0.13%) |
Feb 19, 2010 | 26.34 | 26.61 | 26.21 | 26.61 | 3,660 | -0.02(-0.08%) |
Feb 18, 2010 | 25.96 | 26.67 | 25.96 | 26.63 | 3,449 | +0.47(+1.81%) |
Feb 17, 2010 | 26.26 | 26.29 | 26.12 | 26.16 | 5,214 | +0.06(+0.24%) |
Feb 16, 2010 | 25.75 | 26.44 | 25.75 | 26.10 | 9,978 | +0.38(+1.47%) |
Feb 12, 2010 | 25.83 | 25.72 | 25.72 | 25.72 | 4,844 | -0.22(-0.83%) |
Feb 11, 2010 | 25.76 | 26.03 | 25.39 | 25.94 | 2,659 | +0.33(+1.30%) |
Feb 10, 2010 | 25.60 | 25.69 | 25.35 | 25.60 | 7,125 | -0.13(-0.51%) |
Feb 09, 2010 | 25.38 | 25.97 | 25.38 | 25.73 | 24,643 | +0.47(+1.86%) |
Feb 08, 2010 | 25.54 | 25.71 | 25.25 | 25.26 | 5,586 | -0.15(-0.59%) |
Feb 05, 2010 | 25.65 | 25.65 | 24.86 | 25.41 | 19,365 | -0.24(-0.93%) |
Feb 04, 2010 | 26.20 | 26.20 | 25.65 | 25.65 | 19,563 | -1.02(-3.81%) |
Feb 03, 2010 | 26.71 | 26.95 | 26.60 | 26.67 | 3,773 | -0.30(-1.10%) |
Feb 02, 2010 | 26.64 | 26.99 | 26.54 | 26.97 | 64,212 | +0.43(+1.64%) |