Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.47 | 31.64 | 30.36 | 30.42 | 575,035 | -0.94(-2.99%) |
Apr 29, 2010 | 31.20 | 31.75 | 30.97 | 31.36 | 866,847 | +0.60(+1.96%) |
Apr 28, 2010 | 30.97 | 31.21 | 30.02 | 30.75 | 948,463 | +0.15(+0.50%) |
Apr 27, 2010 | 32.84 | 32.90 | 30.55 | 30.60 | 1,244,028 | -2.03(-6.22%) |
Apr 26, 2010 | 33.05 | 33.35 | 32.37 | 32.63 | 793,871 | -0.16(-0.49%) |
Apr 23, 2010 | 32.16 | 32.85 | 32.08 | 32.79 | 633,983 | +0.74(+2.31%) |
Apr 22, 2010 | 30.68 | 32.19 | 30.65 | 32.05 | 895,319 | +0.76(+2.41%) |
Apr 21, 2010 | 30.72 | 31.56 | 30.30 | 31.29 | 1,146,691 | +2.04(+6.96%) |
Apr 20, 2010 | 28.66 | 29.33 | 28.35 | 29.26 | 672,870 | +0.77(+2.71%) |
Apr 19, 2010 | 29.55 | 29.71 | 27.95 | 28.49 | 963,083 | -1.34(-4.50%) |
Apr 16, 2010 | 30.32 | 30.81 | 29.61 | 29.83 | 936,999 | -0.83(-2.69%) |
Apr 15, 2010 | 30.87 | 31.35 | 30.58 | 30.65 | 553,636 | -0.39(-1.24%) |
Apr 14, 2010 | 30.26 | 31.42 | 29.97 | 31.04 | 880,927 | +1.07(+3.58%) |
Apr 13, 2010 | 29.54 | 30.08 | 29.23 | 29.97 | 584,544 | +0.42(+1.44%) |
Apr 12, 2010 | 30.01 | 30.16 | 29.34 | 29.54 | 651,799 | -0.25(-0.83%) |
Apr 09, 2010 | 29.77 | 30.15 | 29.36 | 29.79 | 394,434 | +0.10(+0.34%) |
Apr 08, 2010 | 29.28 | 29.82 | 28.95 | 29.69 | 588,355 | +0.14(+0.47%) |
Apr 07, 2010 | 29.39 | 29.75 | 29.15 | 29.55 | 842,917 | -0.10(-0.34%) |
Apr 06, 2010 | 28.98 | 29.77 | 28.82 | 29.65 | 887,952 | +0.66(+2.26%) |
Apr 05, 2010 | 28.96 | 29.35 | 28.73 | 29.00 | 664,291 | +0.25(+0.86%) |
Apr 01, 2010 | 28.80 | 28.75 | 28.75 | 28.75 | 484,463 | +0.52(+1.86%) |
Mar 31, 2010 | 28.80 | 29.94 | 28.06 | 28.22 | 1,136,600 | +0.32(+1.13%) |
Mar 30, 2010 | 28.26 | 28.58 | 27.38 | 27.91 | 516,999 | -0.26(-0.93%) |
Mar 29, 2010 | 27.61 | 28.33 | 27.48 | 28.17 | 930,652 | +0.96(+3.51%) |
Mar 26, 2010 | 26.58 | 27.38 | 26.30 | 27.21 | 775,400 | +0.89(+3.37%) |
Mar 25, 2010 | 27.57 | 27.76 | 26.22 | 26.33 | 772,944 | -0.93(-3.40%) |
Mar 24, 2010 | 27.82 | 27.96 | 27.10 | 27.25 | 868,077 | -0.86(-3.07%) |
Mar 23, 2010 | 27.03 | 28.20 | 26.76 | 28.12 | 941,904 | +1.06(+3.90%) |
Mar 22, 2010 | 26.80 | 27.34 | 26.61 | 27.06 | 915,808 | -0.09(-0.34%) |
Mar 19, 2010 | 26.47 | 27.48 | 26.41 | 27.15 | 2,039,184 | +0.87(+3.32%) |
Mar 18, 2010 | 27.01 | 27.11 | 26.22 | 26.28 | 609,846 | -0.86(-3.18%) |
Mar 17, 2010 | 27.11 | 27.66 | 27.09 | 27.14 | 489,397 | +0.17(+0.63%) |
Mar 16, 2010 | 26.20 | 27.08 | 26.10 | 26.98 | 639,959 | +0.94(+3.61%) |
Mar 15, 2010 | 25.86 | 26.07 | 25.76 | 26.03 | 717,382 | -0.76(-2.82%) |
Mar 12, 2010 | 25.93 | 26.87 | 25.80 | 26.79 | 962,070 | +1.03(+4.01%) |
Mar 11, 2010 | 25.22 | 26.10 | 24.85 | 25.76 | 634,401 | +0.36(+1.43%) |
Mar 10, 2010 | 25.39 | 25.86 | 24.95 | 25.39 | 496,950 | -0.03(-0.12%) |
Mar 09, 2010 | 25.19 | 25.73 | 25.19 | 25.43 | 489,458 | -0.02(-0.06%) |
Mar 08, 2010 | 25.21 | 25.47 | 24.92 | 25.44 | 415,117 | +0.22(+0.89%) |
Mar 05, 2010 | 24.93 | 25.33 | 24.82 | 25.22 | 492,736 | +0.57(+2.32%) |
Mar 04, 2010 | 24.80 | 25.15 | 24.41 | 24.65 | 316,109 | -0.05(-0.22%) |
Mar 03, 2010 | 24.34 | 25.40 | 24.34 | 24.70 | 542,468 | +0.29(+1.20%) |
Mar 02, 2010 | 24.09 | 24.83 | 23.98 | 24.41 | 472,789 | +0.47(+1.97%) |
Mar 01, 2010 | 23.05 | 23.94 | 22.97 | 23.94 | 538,543 | +0.90(+3.92%) |
Feb 26, 2010 | 22.76 | 23.13 | 22.39 | 23.03 | 484,485 | +0.15(+0.67%) |
Feb 25, 2010 | 22.15 | 23.00 | 21.85 | 22.88 | 596,649 | +0.28(+1.23%) |
Feb 24, 2010 | 23.08 | 23.34 | 22.41 | 22.60 | 655,469 | -0.44(-1.91%) |
Feb 23, 2010 | 23.52 | 23.84 | 22.74 | 23.04 | 522,500 | -0.72(-3.02%) |
Feb 22, 2010 | 24.32 | 24.32 | 23.58 | 23.76 | 607,339 | -0.21(-0.87%) |
Feb 19, 2010 | 23.69 | 24.37 | 23.43 | 23.97 | 421,567 | +0.17(+0.71%) |
Feb 18, 2010 | 23.25 | 23.91 | 23.24 | 23.80 | 574,773 | +0.49(+2.12%) |
Feb 17, 2010 | 23.45 | 23.68 | 23.16 | 23.30 | 892,376 | -0.12(-0.49%) |
Feb 16, 2010 | 22.17 | 23.42 | 21.93 | 23.42 | 744,679 | +1.70(+7.81%) |
Feb 12, 2010 | 21.39 | 21.72 | 21.72 | 21.72 | 719,951 | -0.05(-0.21%) |
Feb 11, 2010 | 21.14 | 22.16 | 21.06 | 21.77 | 738,810 | +0.78(+3.71%) |
Feb 10, 2010 | 21.54 | 21.56 | 20.85 | 20.99 | 581,231 | -0.63(-2.92%) |
Feb 09, 2010 | 20.86 | 21.87 | 20.85 | 21.62 | 732,511 | +1.16(+5.65%) |
Feb 08, 2010 | 20.77 | 21.34 | 20.35 | 20.47 | 455,720 | -0.34(-1.63%) |
Feb 05, 2010 | 20.49 | 20.93 | 19.82 | 20.81 | 993,451 | +0.26(+1.28%) |
Feb 04, 2010 | 21.75 | 21.75 | 20.41 | 20.54 | 825,109 | -1.48(-6.72%) |
Feb 03, 2010 | 22.51 | 22.80 | 21.88 | 22.02 | 534,220 | -0.59(-2.59%) |
Feb 02, 2010 | 22.33 | 22.80 | 22.06 | 22.61 | 605,785 | +0.99(+4.56%) |