Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.24 | 33.92 | 32.95 | 33.19 | 525,752 | -0.17(-0.51%) |
Apr 29, 2010 | 31.62 | 33.44 | 31.62 | 33.36 | 922,804 | +2.06(+6.58%) |
Apr 28, 2010 | 32.01 | 32.51 | 31.11 | 31.30 | 616,406 | -0.63(-1.97%) |
Apr 27, 2010 | 32.56 | 32.77 | 31.76 | 31.93 | 593,800 | -0.92(-2.80%) |
Apr 26, 2010 | 33.25 | 33.53 | 32.68 | 32.85 | 271,654 | -0.36(-1.08%) |
Apr 23, 2010 | 32.44 | 33.25 | 32.44 | 33.21 | 182,186 | +0.87(+2.69%) |
Apr 22, 2010 | 31.74 | 32.45 | 31.61 | 32.34 | 274,955 | +0.22(+0.68%) |
Apr 21, 2010 | 31.89 | 32.18 | 31.76 | 32.12 | 163,144 | +0.42(+1.32%) |
Apr 20, 2010 | 31.38 | 32.08 | 31.38 | 31.70 | 280,605 | +0.36(+1.15%) |
Apr 19, 2010 | 31.28 | 31.42 | 30.60 | 31.34 | 340,365 | +0.02(+0.06%) |
Apr 16, 2010 | 31.91 | 32.00 | 30.83 | 31.32 | 352,498 | -0.70(-2.19%) |
Apr 15, 2010 | 32.08 | 32.27 | 31.93 | 32.02 | 394,277 | -0.29(-0.90%) |
Apr 14, 2010 | 32.42 | 32.91 | 32.21 | 32.31 | 327,142 | +0.18(+0.56%) |
Apr 13, 2010 | 31.80 | 32.30 | 31.73 | 32.13 | 392,666 | +0.34(+1.07%) |
Apr 12, 2010 | 30.71 | 31.85 | 30.71 | 31.79 | 757,553 | +1.23(+4.02%) |
Apr 09, 2010 | 30.32 | 30.56 | 30.03 | 30.56 | 271,967 | +0.37(+1.23%) |
Apr 08, 2010 | 30.11 | 30.53 | 29.99 | 30.19 | 568,874 | -0.19(-0.63%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.00 | 30.38 | 241,091 | -0.12(-0.39%) |
Apr 06, 2010 | 30.60 | 30.65 | 30.18 | 30.50 | 488,216 | +0.00(+0.00%) |
Apr 05, 2010 | 30.13 | 30.55 | 30.12 | 30.50 | 175,520 | +0.39(+1.30%) |
Apr 01, 2010 | 30.05 | 30.11 | 30.11 | 30.11 | 272,300 | +0.19(+0.64%) |
Mar 31, 2010 | 29.96 | 30.38 | 29.83 | 29.92 | 298,577 | -0.31(-1.03%) |
Mar 30, 2010 | 29.81 | 30.40 | 29.72 | 30.23 | 505,598 | +0.40(+1.34%) |
Mar 29, 2010 | 29.35 | 29.89 | 29.25 | 29.83 | 318,251 | +0.74(+2.54%) |
Mar 26, 2010 | 29.27 | 29.41 | 28.92 | 29.09 | 282,980 | +0.04(+0.14%) |
Mar 25, 2010 | 29.32 | 29.59 | 28.99 | 29.05 | 403,628 | -0.17(-0.58%) |
Mar 24, 2010 | 29.62 | 29.80 | 28.97 | 29.22 | 373,653 | -0.79(-2.63%) |
Mar 23, 2010 | 30.03 | 30.23 | 29.55 | 30.01 | 248,480 | +0.02(+0.07%) |
Mar 22, 2010 | 29.10 | 30.08 | 28.87 | 29.99 | 337,169 | +0.69(+2.35%) |
Mar 19, 2010 | 29.60 | 29.75 | 29.23 | 29.30 | 470,542 | -0.31(-1.05%) |
Mar 18, 2010 | 30.00 | 30.18 | 29.58 | 29.61 | 364,403 | -0.29(-0.97%) |
Mar 17, 2010 | 30.12 | 31.04 | 29.73 | 29.90 | 329,220 | -0.09(-0.30%) |
Mar 16, 2010 | 29.10 | 30.10 | 29.10 | 29.99 | 556,193 | +0.87(+2.99%) |
Mar 15, 2010 | 28.90 | 29.13 | 28.88 | 29.12 | 186,967 | -0.09(-0.31%) |
Mar 12, 2010 | 28.55 | 29.24 | 28.44 | 29.21 | 270,007 | +0.71(+2.49%) |
Mar 11, 2010 | 28.51 | 28.87 | 28.31 | 28.50 | 201,506 | -0.20(-0.70%) |
Mar 10, 2010 | 28.77 | 28.86 | 28.59 | 28.70 | 255,933 | +0.03(+0.10%) |
Mar 09, 2010 | 28.26 | 28.72 | 28.11 | 28.67 | 331,257 | +0.09(+0.31%) |
Mar 08, 2010 | 28.74 | 28.82 | 28.30 | 28.58 | 246,975 | -0.26(-0.90%) |
Mar 05, 2010 | 28.29 | 28.84 | 28.19 | 28.84 | 386,023 | +0.77(+2.74%) |
Mar 04, 2010 | 27.93 | 28.14 | 27.63 | 28.07 | 272,189 | +0.32(+1.15%) |
Mar 03, 2010 | 27.74 | 28.20 | 27.50 | 27.75 | 271,936 | -0.04(-0.14%) |
Mar 02, 2010 | 27.39 | 28.09 | 27.19 | 27.79 | 457,749 | +0.61(+2.24%) |
Mar 01, 2010 | 26.69 | 27.33 | 26.69 | 27.18 | 470,541 | +0.44(+1.65%) |
Feb 26, 2010 | 26.74 | 27.03 | 26.29 | 26.74 | 378,872 | +0.10(+0.38%) |
Feb 25, 2010 | 26.51 | 26.79 | 26.14 | 26.64 | 463,517 | -0.33(-1.22%) |
Feb 24, 2010 | 27.53 | 27.53 | 26.84 | 26.97 | 380,530 | -0.36(-1.32%) |
Feb 23, 2010 | 27.54 | 28.17 | 27.32 | 27.33 | 265,303 | -0.43(-1.55%) |
Feb 22, 2010 | 27.33 | 27.85 | 27.24 | 27.76 | 378,025 | +0.39(+1.42%) |
Feb 19, 2010 | 27.04 | 27.45 | 26.77 | 27.37 | 458,934 | +0.33(+1.22%) |
Feb 18, 2010 | 26.37 | 27.10 | 26.37 | 27.04 | 360,472 | +0.39(+1.46%) |
Feb 17, 2010 | 26.37 | 26.71 | 26.24 | 26.65 | 312,073 | +0.18(+0.68%) |
Feb 16, 2010 | 26.70 | 26.70 | 26.15 | 26.47 | 497,509 | +0.07(+0.27%) |
Feb 12, 2010 | 26.18 | 26.40 | 26.40 | 26.40 | 611,500 | -0.02(-0.08%) |
Feb 11, 2010 | 26.23 | 26.44 | 25.81 | 26.42 | 418,354 | +0.29(+1.11%) |
Feb 10, 2010 | 26.58 | 26.66 | 25.84 | 26.13 | 427,664 | -0.40(-1.51%) |
Feb 09, 2010 | 27.02 | 28.13 | 26.34 | 26.53 | 1,181,929 | +0.97(+3.79%) |
Feb 08, 2010 | 25.06 | 26.04 | 24.63 | 25.56 | 941,253 | +0.50(+2.00%) |
Feb 05, 2010 | 26.08 | 26.67 | 24.09 | 25.06 | 996,653 | -0.18(-0.71%) |
Feb 04, 2010 | 27.37 | 28.17 | 25.20 | 25.24 | 1,146,634 | -2.56(-9.21%) |
Feb 03, 2010 | 27.21 | 27.92 | 27.17 | 27.80 | 560,953 | +0.53(+1.94%) |
Feb 02, 2010 | 26.84 | 27.29 | 26.61 | 27.27 | 331,614 | +0.43(+1.60%) |