Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.52 | 27.52 | 27.10 | 27.13 | 272,476 | -0.35(-1.26%) |
Apr 29, 2010 | 27.44 | 27.49 | 27.25 | 27.48 | 277,896 | +0.41(+1.53%) |
Apr 28, 2010 | 27.21 | 27.21 | 26.89 | 27.06 | 192,703 | +0.29(+1.10%) |
Apr 27, 2010 | 27.56 | 27.56 | 26.74 | 26.77 | 145,706 | -0.87(-3.14%) |
Apr 26, 2010 | 27.69 | 27.79 | 27.59 | 27.64 | 116,830 | +0.11(+0.41%) |
Apr 23, 2010 | 27.34 | 27.52 | 27.24 | 27.52 | 95,278 | +0.15(+0.55%) |
Apr 22, 2010 | 27.20 | 27.37 | 26.94 | 27.37 | 215,797 | -0.01(-0.04%) |
Apr 21, 2010 | 27.50 | 27.50 | 27.15 | 27.39 | 155,251 | -0.15(-0.54%) |
Apr 20, 2010 | 27.32 | 27.56 | 27.31 | 27.54 | 177,441 | +0.29(+1.06%) |
Apr 19, 2010 | 27.13 | 27.25 | 26.87 | 27.25 | 114,266 | -0.22(-0.81%) |
Apr 16, 2010 | 27.81 | 27.81 | 27.24 | 27.47 | 225,779 | -0.59(-2.12%) |
Apr 15, 2010 | 28.04 | 28.12 | 27.91 | 28.06 | 79,814 | -0.14(-0.51%) |
Apr 14, 2010 | 27.90 | 28.21 | 27.90 | 28.21 | 257,586 | +0.44(+1.57%) |
Apr 13, 2010 | 27.71 | 27.80 | 27.50 | 27.77 | 291,565 | +0.06(+0.23%) |
Apr 12, 2010 | 27.89 | 27.90 | 27.64 | 27.71 | 468,664 | -0.14(-0.52%) |
Apr 09, 2010 | 27.83 | 27.87 | 27.73 | 27.85 | 248,138 | +0.08(+0.30%) |
Apr 08, 2010 | 27.56 | 27.80 | 27.40 | 27.77 | 132,741 | +0.01(+0.04%) |
Apr 07, 2010 | 27.92 | 27.92 | 27.62 | 27.76 | 601,754 | -0.11(-0.41%) |
Apr 06, 2010 | 27.79 | 27.97 | 27.72 | 27.87 | 509,953 | -0.13(-0.48%) |
Apr 05, 2010 | 27.59 | 28.02 | 27.59 | 28.01 | 202,105 | +0.32(+1.16%) |
Apr 01, 2010 | 27.18 | 27.68 | 27.68 | 27.68 | 239,357 | +0.60(+2.21%) |
Mar 31, 2010 | 27.12 | 27.15 | 26.93 | 27.09 | 56,306 | +0.10(+0.36%) |
Mar 30, 2010 | 26.86 | 27.08 | 26.86 | 26.99 | 85,535 | +0.01(+0.04%) |
Mar 29, 2010 | 26.64 | 26.98 | 26.64 | 26.98 | 97,120 | +0.57(+2.17%) |
Mar 26, 2010 | 26.52 | 26.56 | 26.18 | 26.40 | 145,503 | +0.05(+0.18%) |
Mar 25, 2010 | 26.53 | 26.70 | 26.35 | 26.36 | 117,319 | -0.01(-0.03%) |
Mar 24, 2010 | 26.46 | 26.54 | 26.36 | 26.36 | 103,765 | -0.34(-1.26%) |
Mar 23, 2010 | 26.63 | 26.70 | 26.46 | 26.70 | 110,632 | +0.14(+0.54%) |
Mar 22, 2010 | 26.27 | 26.58 | 26.18 | 26.56 | 96,202 | +0.09(+0.35%) |
Mar 19, 2010 | 26.83 | 26.83 | 26.39 | 26.46 | 110,714 | -0.27(-1.02%) |
Mar 18, 2010 | 26.80 | 26.80 | 26.61 | 26.74 | 117,119 | -0.20(-0.73%) |
Mar 17, 2010 | 26.79 | 27.04 | 26.75 | 26.93 | 145,469 | +0.26(+0.98%) |
Mar 16, 2010 | 26.52 | 26.67 | 26.37 | 26.67 | 215,886 | +0.31(+1.19%) |
Mar 15, 2010 | 26.22 | 26.37 | 26.20 | 26.36 | 432,624 | -0.10(-0.37%) |
Mar 12, 2010 | 26.54 | 26.66 | 26.38 | 26.45 | 87,015 | +0.04(+0.16%) |
Mar 11, 2010 | 26.43 | 26.54 | 26.26 | 26.41 | 352,260 | -0.02(-0.08%) |
Mar 10, 2010 | 26.43 | 26.58 | 26.35 | 26.43 | 119,161 | +0.21(+0.79%) |
Mar 09, 2010 | 26.00 | 26.36 | 26.00 | 26.23 | 186,225 | +0.06(+0.22%) |
Mar 08, 2010 | 26.25 | 26.27 | 26.11 | 26.17 | 436,211 | +0.03(+0.12%) |
Mar 05, 2010 | 25.78 | 26.14 | 25.78 | 26.14 | 266,843 | +0.53(+2.05%) |
Mar 04, 2010 | 25.88 | 25.89 | 25.49 | 25.61 | 760,259 | -0.12(-0.48%) |
Mar 03, 2010 | 25.91 | 26.02 | 25.64 | 25.74 | 1,210,900 | +0.03(+0.10%) |
Mar 02, 2010 | 25.76 | 25.84 | 25.66 | 25.71 | 159,050 | +0.08(+0.32%) |
Mar 01, 2010 | 25.52 | 25.67 | 25.46 | 25.63 | 223,905 | +0.43(+1.72%) |
Feb 26, 2010 | 25.16 | 25.24 | 24.98 | 25.20 | 251,936 | +0.26(+1.03%) |
Feb 25, 2010 | 24.82 | 25.02 | 24.52 | 24.94 | 383,204 | -0.24(-0.94%) |
Feb 24, 2010 | 25.08 | 25.20 | 24.97 | 25.18 | 164,186 | +0.21(+0.82%) |
Feb 23, 2010 | 25.24 | 25.31 | 24.86 | 24.97 | 136,749 | -0.37(-1.44%) |
Feb 22, 2010 | 25.41 | 25.54 | 25.26 | 25.34 | 159,970 | -0.10(-0.41%) |
Feb 19, 2010 | 25.37 | 25.54 | 25.27 | 25.44 | 254,710 | -0.17(-0.66%) |
Feb 18, 2010 | 25.37 | 25.65 | 25.29 | 25.61 | 145,335 | +0.16(+0.65%) |
Feb 17, 2010 | 25.53 | 25.60 | 25.25 | 25.44 | 170,283 | +0.09(+0.35%) |
Feb 16, 2010 | 25.15 | 25.37 | 24.95 | 25.36 | 262,064 | +0.65(+2.65%) |
Feb 12, 2010 | 24.64 | 24.70 | 24.70 | 24.70 | 80,165 | -0.28(-1.11%) |
Feb 11, 2010 | 24.47 | 25.01 | 24.45 | 24.98 | 117,731 | +0.44(+1.81%) |
Feb 10, 2010 | 24.69 | 24.69 | 24.33 | 24.54 | 118,901 | +0.01(+0.02%) |
Feb 09, 2010 | 24.19 | 24.69 | 24.19 | 24.53 | 301,602 | +0.76(+3.19%) |
Feb 08, 2010 | 23.80 | 24.01 | 23.72 | 23.78 | 145,238 | -0.05(-0.19%) |
Feb 05, 2010 | 23.87 | 23.96 | 23.17 | 23.82 | 428,821 | -0.25(-1.05%) |
Feb 04, 2010 | 24.81 | 24.82 | 24.07 | 24.07 | 309,250 | -1.08(-4.28%) |
Feb 03, 2010 | 25.36 | 25.37 | 25.09 | 25.15 | 134,837 | -0.19(-0.73%) |
Feb 02, 2010 | 25.21 | 25.41 | 25.05 | 25.34 | 111,814 | +0.01(+0.04%) |