Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.48 | 28.79 | 28.37 | 28.53 | 1,912,747 | +0.06(+0.21%) |
Apr 29, 2010 | 28.71 | 28.79 | 28.08 | 28.47 | 2,770,081 | -1.47(-4.91%) |
Apr 28, 2010 | 30.27 | 30.32 | 29.82 | 29.94 | 1,442,589 | -0.12(-0.40%) |
Apr 27, 2010 | 30.44 | 30.73 | 30.05 | 30.06 | 1,234,449 | -0.45(-1.48%) |
Apr 26, 2010 | 30.44 | 30.76 | 30.38 | 30.51 | 653,977 | -0.01(-0.03%) |
Apr 23, 2010 | 30.52 | 30.55 | 30.18 | 30.52 | 770,623 | +0.03(+0.08%) |
Apr 22, 2010 | 29.38 | 30.52 | 29.38 | 30.50 | 1,002,160 | +0.54(+1.81%) |
Apr 21, 2010 | 29.95 | 30.01 | 29.81 | 29.95 | 6,455 | +0.06(+0.20%) |
Apr 20, 2010 | 29.77 | 29.93 | 29.64 | 29.89 | 651,949 | +0.28(+0.95%) |
Apr 19, 2010 | 29.46 | 29.76 | 29.32 | 29.61 | 1,222,371 | +0.03(+0.11%) |
Apr 16, 2010 | 30.19 | 30.25 | 29.54 | 29.58 | 2,233,390 | -0.70(-2.33%) |
Apr 15, 2010 | 30.28 | 30.37 | 30.08 | 30.28 | 984,166 | -0.14(-0.45%) |
Apr 14, 2010 | 30.22 | 30.42 | 30.12 | 30.42 | 952,077 | +0.19(+0.62%) |
Apr 13, 2010 | 29.98 | 30.31 | 29.98 | 30.23 | 772,060 | +0.17(+0.56%) |
Apr 12, 2010 | 30.20 | 30.25 | 30.00 | 30.06 | 801,828 | -0.14(-0.48%) |
Apr 09, 2010 | 30.10 | 30.27 | 30.10 | 30.21 | 755,040 | -0.03(-0.08%) |
Apr 08, 2010 | 30.05 | 30.25 | 29.86 | 30.23 | 889,455 | +0.14(+0.45%) |
Apr 07, 2010 | 30.30 | 30.49 | 30.02 | 30.10 | 1,198,347 | -0.30(-0.98%) |
Apr 06, 2010 | 30.45 | 30.56 | 30.39 | 30.39 | 1,497,049 | -0.18(-0.58%) |
Apr 05, 2010 | 30.24 | 30.61 | 30.24 | 30.57 | 1,051,488 | +0.23(+0.76%) |
Apr 01, 2010 | 30.56 | 30.34 | 30.34 | 30.34 | 1,034,461 | -0.06(-0.20%) |
Mar 31, 2010 | 30.61 | 30.64 | 30.29 | 30.40 | 1,573,376 | -0.32(-1.05%) |
Mar 30, 2010 | 30.90 | 31.04 | 30.67 | 30.73 | 1,351,396 | -0.19(-0.60%) |
Mar 29, 2010 | 30.78 | 31.11 | 30.62 | 30.91 | 1,549,384 | +0.26(+0.86%) |
Mar 26, 2010 | 30.64 | 30.67 | 30.44 | 30.65 | 1,287,331 | +0.16(+0.53%) |
Mar 25, 2010 | 30.56 | 30.73 | 30.47 | 30.49 | 1,930,409 | +0.04(+0.14%) |
Mar 24, 2010 | 30.40 | 30.60 | 30.36 | 30.45 | 1,065,435 | -0.01(-0.03%) |
Mar 23, 2010 | 30.47 | 30.52 | 30.22 | 30.45 | 990,553 | -0.04(-0.14%) |
Mar 22, 2010 | 29.99 | 30.53 | 29.97 | 30.50 | 1,138,106 | +0.32(+1.07%) |
Mar 19, 2010 | 30.51 | 30.51 | 29.94 | 30.17 | 1,994,782 | -0.15(-0.50%) |
Mar 18, 2010 | 29.81 | 30.63 | 29.76 | 30.33 | 3,020,085 | +0.48(+1.59%) |
Mar 17, 2010 | 29.45 | 29.88 | 29.37 | 29.85 | 1,284,060 | +0.42(+1.44%) |
Mar 16, 2010 | 28.80 | 29.47 | 28.64 | 29.43 | 1,210,438 | +0.76(+2.67%) |
Mar 15, 2010 | 28.58 | 28.70 | 28.51 | 28.66 | 928,516 | +0.20(+0.72%) |
Mar 12, 2010 | 28.31 | 28.46 | 28.10 | 28.46 | 605,982 | +0.19(+0.66%) |
Mar 11, 2010 | 28.09 | 28.27 | 28.00 | 28.27 | 717,509 | +0.07(+0.24%) |
Mar 10, 2010 | 28.02 | 28.32 | 27.97 | 28.20 | 905,055 | +0.14(+0.51%) |
Mar 09, 2010 | 28.02 | 28.28 | 27.94 | 28.06 | 681,721 | +0.00(+0.00%) |
Mar 08, 2010 | 28.27 | 28.31 | 28.01 | 28.06 | 756,917 | -0.25(-0.90%) |
Mar 05, 2010 | 27.86 | 28.31 | 27.80 | 28.31 | 1,585,266 | +0.50(+1.80%) |
Mar 04, 2010 | 27.74 | 27.86 | 27.63 | 27.81 | 805,372 | +0.08(+0.28%) |
Mar 03, 2010 | 27.96 | 27.97 | 27.68 | 27.74 | 623,444 | -0.09(-0.34%) |
Mar 02, 2010 | 27.88 | 28.01 | 27.74 | 27.83 | 964,266 | +0.09(+0.34%) |
Mar 01, 2010 | 27.37 | 27.76 | 27.28 | 27.74 | 881,915 | +0.34(+1.24%) |
Feb 26, 2010 | 27.48 | 27.52 | 27.27 | 27.40 | 1,202,236 | -0.03(-0.12%) |
Feb 25, 2010 | 27.18 | 27.46 | 26.93 | 27.43 | 1,065,439 | +0.00(+0.00%) |
Feb 24, 2010 | 26.98 | 27.44 | 26.97 | 27.43 | 1,378,718 | +0.50(+1.86%) |
Feb 23, 2010 | 27.16 | 27.28 | 26.79 | 26.93 | 1,353,023 | -0.22(-0.81%) |
Feb 22, 2010 | 27.18 | 27.24 | 26.98 | 27.15 | 975,545 | -0.03(-0.09%) |
Feb 19, 2010 | 27.09 | 27.34 | 27.09 | 27.18 | 2,218,888 | -0.01(-0.03%) |
Feb 18, 2010 | 27.55 | 27.63 | 27.12 | 27.18 | 2,101,296 | -0.37(-1.36%) |
Feb 17, 2010 | 27.18 | 27.63 | 27.16 | 27.56 | 1,742,966 | +0.45(+1.66%) |
Feb 16, 2010 | 26.84 | 27.13 | 26.60 | 27.11 | 1,902,108 | +0.44(+1.65%) |
Feb 12, 2010 | 26.63 | 26.67 | 26.67 | 26.67 | 1,688,656 | -0.14(-0.51%) |
Feb 11, 2010 | 26.61 | 26.86 | 26.35 | 26.80 | 1,514,378 | +0.21(+0.80%) |
Feb 10, 2010 | 26.58 | 26.81 | 26.34 | 26.59 | 1,653,283 | -0.10(-0.38%) |
Feb 09, 2010 | 26.67 | 26.98 | 26.49 | 26.69 | 2,229,902 | +0.25(+0.93%) |
Feb 08, 2010 | 26.83 | 26.90 | 26.36 | 26.45 | 1,413,687 | -0.33(-1.24%) |
Feb 05, 2010 | 26.86 | 27.30 | 26.23 | 26.78 | 2,622,129 | -0.13(-0.47%) |
Feb 04, 2010 | 27.29 | 27.77 | 26.61 | 26.90 | 3,524,275 | -1.12(-4.00%) |
Feb 03, 2010 | 28.10 | 28.32 | 27.91 | 28.02 | 1,329,416 | -0.29(-1.02%) |
Feb 02, 2010 | 28.36 | 28.49 | 27.91 | 28.31 | 3,110,214 | +0.92(+3.38%) |