Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.35 | 27.46 | 27.02 | 27.29 | 333,098 | +0.21(+0.78%) |
Apr 29, 2010 | 26.83 | 27.12 | 26.80 | 27.08 | 491,549 | +0.74(+2.81%) |
Apr 28, 2010 | 26.22 | 26.43 | 25.94 | 26.34 | 392,172 | +0.38(+1.46%) |
Apr 27, 2010 | 26.47 | 26.70 | 25.93 | 25.96 | 513,432 | -0.66(-2.48%) |
Apr 26, 2010 | 26.96 | 27.02 | 26.58 | 26.62 | 317,136 | -0.40(-1.48%) |
Apr 23, 2010 | 26.41 | 27.03 | 26.29 | 27.02 | 814,355 | +0.45(+1.69%) |
Apr 22, 2010 | 26.20 | 26.62 | 25.91 | 26.57 | 602,407 | +0.00(+0.00%) |
Apr 21, 2010 | 26.68 | 26.80 | 26.30 | 26.57 | 727,955 | -0.03(-0.11%) |
Apr 20, 2010 | 26.49 | 26.81 | 26.48 | 26.60 | 395,918 | +0.15(+0.57%) |
Apr 19, 2010 | 26.19 | 26.45 | 26.15 | 26.45 | 593,779 | -0.33(-1.23%) |
Apr 16, 2010 | 27.12 | 27.28 | 26.62 | 26.78 | 1,071,967 | -0.77(-2.79%) |
Apr 15, 2010 | 27.70 | 27.72 | 27.41 | 27.55 | 373,809 | -0.04(-0.14%) |
Apr 14, 2010 | 27.17 | 27.66 | 27.04 | 27.59 | 642,247 | +0.60(+2.22%) |
Apr 13, 2010 | 26.95 | 27.11 | 26.55 | 26.99 | 1,186,467 | -0.04(-0.15%) |
Apr 12, 2010 | 27.17 | 27.42 | 27.00 | 27.03 | 370,440 | -0.20(-0.73%) |
Apr 09, 2010 | 27.53 | 27.61 | 26.97 | 27.23 | 617,679 | -0.21(-0.77%) |
Apr 08, 2010 | 27.19 | 27.53 | 27.06 | 27.44 | 653,789 | -0.06(-0.22%) |
Apr 07, 2010 | 27.79 | 27.87 | 27.44 | 27.50 | 796,237 | -0.34(-1.22%) |
Apr 06, 2010 | 27.81 | 27.95 | 27.71 | 27.84 | 334,661 | -0.01(-0.04%) |
Apr 05, 2010 | 27.47 | 27.89 | 27.44 | 27.85 | 504,460 | +0.57(+2.09%) |
Apr 01, 2010 | 27.08 | 27.28 | 27.28 | 27.28 | 906,200 | +0.62(+2.33%) |
Mar 31, 2010 | 26.70 | 26.86 | 26.38 | 26.66 | 712,890 | +0.26(+0.98%) |
Mar 30, 2010 | 26.38 | 26.47 | 26.20 | 26.40 | 393,591 | -0.00(-0.00%) |
Mar 29, 2010 | 25.96 | 26.51 | 25.96 | 26.40 | 638,684 | +0.78(+3.04%) |
Mar 26, 2010 | 25.82 | 25.84 | 25.46 | 25.62 | 425,395 | -0.08(-0.31%) |
Mar 25, 2010 | 25.97 | 26.08 | 25.67 | 25.70 | 464,907 | -0.02(-0.08%) |
Mar 24, 2010 | 25.74 | 25.91 | 25.56 | 25.72 | 614,243 | -0.52(-1.98%) |
Mar 23, 2010 | 26.01 | 26.32 | 25.93 | 26.24 | 311,160 | +0.12(+0.46%) |
Mar 22, 2010 | 25.30 | 26.18 | 25.27 | 26.12 | 546,333 | +0.23(+0.89%) |
Mar 19, 2010 | 26.33 | 26.39 | 25.66 | 25.89 | 529,808 | -0.49(-1.86%) |
Mar 18, 2010 | 26.49 | 26.58 | 26.28 | 26.38 | 414,062 | -0.20(-0.75%) |
Mar 17, 2010 | 26.53 | 26.71 | 26.30 | 26.58 | 602,706 | +0.31(+1.18%) |
Mar 16, 2010 | 26.00 | 26.37 | 25.94 | 26.27 | 490,385 | +0.60(+2.34%) |
Mar 15, 2010 | 25.57 | 25.69 | 25.56 | 25.67 | 524,815 | -0.42(-1.61%) |
Mar 12, 2010 | 26.55 | 26.61 | 25.90 | 26.09 | 892,506 | -0.35(-1.32%) |
Mar 11, 2010 | 26.31 | 26.45 | 26.22 | 26.44 | 269,137 | +0.10(+0.38%) |
Mar 10, 2010 | 26.13 | 26.71 | 25.99 | 26.34 | 524,716 | +0.20(+0.77%) |
Mar 09, 2010 | 25.98 | 26.35 | 25.97 | 26.14 | 261,222 | -0.17(-0.65%) |
Mar 08, 2010 | 26.44 | 26.46 | 25.99 | 26.31 | 408,416 | +0.00(+0.00%) |
Mar 05, 2010 | 26.17 | 26.41 | 26.16 | 26.31 | 691,363 | +0.45(+1.74%) |
Mar 04, 2010 | 25.82 | 25.96 | 25.65 | 25.86 | 434,015 | -0.17(-0.65%) |
Mar 03, 2010 | 25.80 | 26.13 | 25.57 | 26.03 | 946,201 | +0.40(+1.56%) |
Mar 02, 2010 | 25.45 | 26.04 | 25.45 | 25.63 | 975,973 | +0.30(+1.18%) |
Mar 01, 2010 | 25.78 | 25.85 | 25.08 | 25.33 | 764,599 | -0.32(-1.25%) |
Feb 26, 2010 | 25.28 | 25.74 | 25.28 | 25.65 | 554,270 | +0.50(+1.99%) |
Feb 25, 2010 | 24.97 | 25.16 | 24.74 | 25.15 | 835,923 | -0.62(-2.41%) |
Feb 24, 2010 | 25.37 | 25.77 | 25.22 | 25.77 | 831,076 | +0.48(+1.90%) |
Feb 23, 2010 | 25.48 | 25.55 | 25.15 | 25.29 | 963,767 | -0.48(-1.86%) |
Feb 22, 2010 | 25.85 | 25.90 | 25.63 | 25.77 | 739,831 | -0.02(-0.08%) |
Feb 19, 2010 | 25.50 | 25.80 | 25.37 | 25.79 | 1,613,859 | +0.22(+0.86%) |
Feb 18, 2010 | 25.35 | 25.57 | 25.08 | 25.57 | 1,246,269 | +0.52(+2.08%) |
Feb 17, 2010 | 24.87 | 25.06 | 24.72 | 25.05 | 900,282 | +0.16(+0.64%) |
Feb 16, 2010 | 24.51 | 24.94 | 24.45 | 24.89 | 817,548 | +0.95(+3.97%) |
Feb 12, 2010 | 23.78 | 23.94 | 23.94 | 23.94 | 780,400 | -0.32(-1.32%) |
Feb 11, 2010 | 24.06 | 24.43 | 23.68 | 24.26 | 514,722 | +0.22(+0.92%) |
Feb 10, 2010 | 23.75 | 24.17 | 23.40 | 24.04 | 577,951 | +0.22(+0.92%) |
Feb 09, 2010 | 23.40 | 23.91 | 23.24 | 23.82 | 706,937 | +0.77(+3.34%) |
Feb 08, 2010 | 23.06 | 23.24 | 22.81 | 23.05 | 786,587 | -0.13(-0.56%) |
Feb 05, 2010 | 23.70 | 23.73 | 22.37 | 23.18 | 2,519,180 | -0.41(-1.74%) |
Feb 04, 2010 | 24.47 | 24.47 | 23.37 | 23.59 | 2,542,718 | -1.38(-5.53%) |
Feb 03, 2010 | 24.96 | 25.48 | 24.72 | 24.97 | 1,163,761 | +0.01(+0.04%) |
Feb 02, 2010 | 24.27 | 24.98 | 24.21 | 24.96 | 1,354,185 | +0.80(+3.31%) |