Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.05 | 29.64 | 28.92 | 28.97 | 396,795 | -0.24(-0.81%) |
Apr 29, 2010 | 28.22 | 29.27 | 28.19 | 29.21 | 425,529 | +1.30(+4.66%) |
Apr 28, 2010 | 28.70 | 28.71 | 27.73 | 27.91 | 944,703 | -0.55(-1.95%) |
Apr 27, 2010 | 29.01 | 29.33 | 28.32 | 28.46 | 765,981 | -1.18(-3.99%) |
Apr 26, 2010 | 29.11 | 31.81 | 29.10 | 29.65 | 1,623,732 | +0.15(+0.49%) |
Apr 23, 2010 | 29.16 | 30.69 | 29.16 | 29.50 | 777,048 | +0.25(+0.84%) |
Apr 22, 2010 | 27.42 | 29.45 | 27.12 | 29.25 | 808,935 | +1.55(+5.58%) |
Apr 21, 2010 | 26.89 | 27.84 | 26.89 | 27.71 | 452,197 | +0.82(+3.04%) |
Apr 20, 2010 | 26.35 | 26.94 | 26.24 | 26.89 | 293,035 | +0.67(+2.57%) |
Apr 19, 2010 | 26.63 | 26.63 | 25.77 | 26.22 | 446,166 | -0.35(-1.30%) |
Apr 16, 2010 | 26.73 | 26.87 | 26.00 | 26.56 | 389,587 | -0.13(-0.48%) |
Apr 15, 2010 | 26.41 | 26.87 | 26.09 | 26.69 | 290,960 | +0.15(+0.58%) |
Apr 14, 2010 | 26.23 | 26.58 | 26.01 | 26.54 | 338,172 | +0.49(+1.88%) |
Apr 13, 2010 | 26.05 | 26.17 | 25.75 | 26.05 | 266,446 | +0.00(+0.00%) |
Apr 12, 2010 | 26.38 | 26.52 | 25.95 | 26.05 | 422,894 | -0.38(-1.44%) |
Apr 09, 2010 | 25.42 | 26.51 | 25.24 | 26.43 | 653,181 | +1.16(+4.61%) |
Apr 08, 2010 | 24.54 | 25.45 | 24.33 | 25.26 | 499,777 | +0.61(+2.47%) |
Apr 07, 2010 | 24.51 | 25.02 | 24.51 | 24.65 | 473,433 | +0.00(+0.00%) |
Apr 06, 2010 | 24.64 | 24.71 | 24.51 | 24.65 | 93,495 | -0.08(-0.33%) |
Apr 05, 2010 | 24.46 | 24.90 | 24.34 | 24.74 | 103,757 | +0.26(+1.08%) |
Apr 01, 2010 | 24.15 | 24.47 | 24.47 | 24.47 | 154,109 | +0.35(+1.43%) |
Mar 31, 2010 | 24.44 | 24.65 | 24.11 | 24.13 | 365,914 | -0.28(-1.15%) |
Mar 30, 2010 | 24.13 | 24.50 | 24.12 | 24.41 | 300,967 | +0.23(+0.94%) |
Mar 29, 2010 | 23.65 | 24.24 | 23.38 | 24.18 | 234,871 | +0.76(+3.26%) |
Mar 26, 2010 | 23.45 | 23.84 | 23.10 | 23.42 | 338,887 | +0.16(+0.70%) |
Mar 25, 2010 | 23.67 | 24.20 | 23.23 | 23.25 | 273,563 | -0.35(-1.46%) |
Mar 24, 2010 | 23.52 | 23.66 | 23.35 | 23.60 | 171,389 | -0.13(-0.54%) |
Mar 23, 2010 | 23.98 | 24.11 | 23.60 | 23.73 | 171,156 | -0.23(-0.95%) |
Mar 22, 2010 | 23.19 | 24.02 | 23.16 | 23.95 | 326,949 | +0.54(+2.29%) |
Mar 19, 2010 | 23.43 | 23.65 | 23.25 | 23.42 | 309,268 | -0.05(-0.19%) |
Mar 18, 2010 | 23.95 | 24.14 | 23.27 | 23.46 | 293,150 | -0.51(-2.12%) |
Mar 17, 2010 | 23.19 | 24.09 | 23.08 | 23.97 | 424,364 | +0.89(+3.84%) |
Mar 16, 2010 | 22.86 | 23.14 | 22.72 | 23.09 | 237,731 | +0.33(+1.43%) |
Mar 15, 2010 | 22.70 | 22.80 | 22.61 | 22.76 | 338,344 | -0.45(-1.95%) |
Mar 12, 2010 | 23.60 | 23.60 | 23.15 | 23.21 | 244,366 | -0.27(-1.16%) |
Mar 11, 2010 | 23.05 | 23.53 | 22.84 | 23.48 | 262,996 | +0.28(+1.21%) |
Mar 10, 2010 | 23.24 | 23.27 | 23.05 | 23.20 | 341,288 | +0.12(+0.51%) |
Mar 09, 2010 | 22.72 | 23.18 | 22.52 | 23.09 | 365,059 | +0.35(+1.55%) |
Mar 08, 2010 | 22.10 | 22.84 | 22.10 | 22.73 | 348,933 | +0.60(+2.70%) |
Mar 05, 2010 | 21.71 | 22.19 | 21.69 | 22.13 | 505,174 | +0.40(+1.83%) |
Mar 04, 2010 | 21.96 | 22.10 | 21.64 | 21.74 | 591,113 | -0.10(-0.46%) |
Mar 03, 2010 | 21.82 | 22.10 | 21.63 | 21.84 | 299,542 | -0.07(-0.33%) |
Mar 02, 2010 | 22.09 | 22.32 | 21.80 | 21.91 | 217,765 | +0.01(+0.04%) |
Mar 01, 2010 | 21.31 | 21.91 | 21.20 | 21.90 | 373,358 | +0.53(+2.50%) |
Feb 26, 2010 | 21.61 | 21.71 | 21.14 | 21.36 | 316,973 | -0.28(-1.30%) |
Feb 25, 2010 | 21.64 | 21.92 | 21.41 | 21.65 | 492,647 | -0.18(-0.83%) |
Feb 24, 2010 | 21.81 | 21.87 | 21.59 | 21.83 | 595,777 | +0.07(+0.33%) |
Feb 23, 2010 | 21.44 | 21.93 | 21.36 | 21.75 | 827,829 | +0.15(+0.71%) |
Feb 22, 2010 | 21.76 | 21.76 | 21.42 | 21.60 | 161,499 | +0.00(+0.00%) |
Feb 19, 2010 | 21.58 | 21.68 | 21.45 | 21.60 | 211,913 | -0.07(-0.33%) |
Feb 18, 2010 | 21.47 | 21.79 | 21.44 | 21.67 | 265,134 | +0.17(+0.80%) |
Feb 17, 2010 | 21.58 | 21.75 | 21.49 | 21.50 | 195,390 | -0.07(-0.34%) |
Feb 16, 2010 | 20.57 | 21.70 | 20.42 | 21.57 | 846,080 | +1.09(+5.31%) |
Feb 12, 2010 | 19.91 | 20.49 | 20.49 | 20.49 | 281,894 | +0.27(+1.34%) |
Feb 11, 2010 | 20.09 | 20.23 | 19.92 | 20.21 | 384,079 | +0.13(+0.63%) |
Feb 10, 2010 | 20.33 | 20.47 | 19.83 | 20.09 | 310,372 | -0.21(-1.03%) |
Feb 09, 2010 | 20.58 | 20.78 | 19.99 | 20.30 | 457,047 | -0.14(-0.71%) |
Feb 08, 2010 | 20.89 | 21.07 | 20.40 | 20.44 | 385,591 | -0.56(-2.67%) |
Feb 05, 2010 | 20.62 | 21.00 | 20.39 | 21.00 | 346,068 | +0.34(+1.67%) |
Feb 04, 2010 | 20.91 | 20.99 | 20.47 | 20.66 | 324,700 | -0.46(-2.19%) |
Feb 03, 2010 | 21.36 | 21.42 | 20.89 | 21.12 | 318,287 | -0.42(-1.93%) |
Feb 02, 2010 | 21.16 | 21.58 | 21.07 | 21.54 | 491,831 | +0.80(+3.84%) |