Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.30 | 28.55 | 26.86 | 26.87 | 126,942 | -1.53(-5.40%) |
Apr 29, 2010 | 27.55 | 28.43 | 27.15 | 28.41 | 68,683 | +1.08(+3.94%) |
Apr 28, 2010 | 27.30 | 27.44 | 26.55 | 27.33 | 92,880 | +0.28(+1.05%) |
Apr 27, 2010 | 28.18 | 28.48 | 27.04 | 27.05 | 172,180 | -1.23(-4.36%) |
Apr 26, 2010 | 28.97 | 28.99 | 28.18 | 28.28 | 247,672 | -0.78(-2.70%) |
Apr 23, 2010 | 29.60 | 29.72 | 28.99 | 29.06 | 158,847 | -0.65(-2.18%) |
Apr 22, 2010 | 30.20 | 30.24 | 29.51 | 29.71 | 390,337 | -0.92(-3.01%) |
Apr 21, 2010 | 30.22 | 30.67 | 30.17 | 30.63 | 41,681 | +0.32(+1.05%) |
Apr 20, 2010 | 29.97 | 30.54 | 29.63 | 30.31 | 75,509 | +0.53(+1.79%) |
Apr 19, 2010 | 29.07 | 29.89 | 28.99 | 29.78 | 82,999 | +0.51(+1.74%) |
Apr 16, 2010 | 29.43 | 29.70 | 29.12 | 29.27 | 67,761 | -0.25(-0.85%) |
Apr 15, 2010 | 28.64 | 29.56 | 28.51 | 29.52 | 68,702 | +0.79(+2.76%) |
Apr 14, 2010 | 28.01 | 28.76 | 27.94 | 28.73 | 31,364 | +0.82(+2.93%) |
Apr 13, 2010 | 27.62 | 27.95 | 27.50 | 27.91 | 24,284 | +0.23(+0.84%) |
Apr 12, 2010 | 27.49 | 27.75 | 27.46 | 27.68 | 22,706 | +0.12(+0.44%) |
Apr 09, 2010 | 27.88 | 28.16 | 27.44 | 27.56 | 56,649 | -0.41(-1.48%) |
Apr 08, 2010 | 27.87 | 28.05 | 27.61 | 27.97 | 31,084 | -0.08(-0.28%) |
Apr 07, 2010 | 27.70 | 28.28 | 27.70 | 28.05 | 57,344 | +0.19(+0.68%) |
Apr 06, 2010 | 27.29 | 28.12 | 27.24 | 27.86 | 77,856 | +0.34(+1.25%) |
Apr 05, 2010 | 26.47 | 27.51 | 26.16 | 27.51 | 97,080 | +1.21(+4.59%) |
Apr 01, 2010 | 26.50 | 26.31 | 26.31 | 26.31 | 48,743 | -0.20(-0.75%) |
Mar 31, 2010 | 27.14 | 27.33 | 26.50 | 26.50 | 89,740 | -0.81(-2.97%) |
Mar 30, 2010 | 27.25 | 27.40 | 26.87 | 27.31 | 32,512 | +0.08(+0.28%) |
Mar 29, 2010 | 27.20 | 27.35 | 27.00 | 27.24 | 42,101 | +0.07(+0.25%) |
Mar 26, 2010 | 27.41 | 27.47 | 27.03 | 27.17 | 36,375 | -0.15(-0.57%) |
Mar 25, 2010 | 27.74 | 27.85 | 27.28 | 27.32 | 154,225 | -0.34(-1.21%) |
Mar 24, 2010 | 27.58 | 27.84 | 27.47 | 27.66 | 110,082 | -0.09(-0.31%) |
Mar 23, 2010 | 27.17 | 27.83 | 27.17 | 27.74 | 85,181 | +0.03(+0.09%) |
Mar 22, 2010 | 27.33 | 27.78 | 26.96 | 27.72 | 93,198 | +0.33(+1.19%) |
Mar 19, 2010 | 28.16 | 28.16 | 27.11 | 27.39 | 110,934 | -0.60(-2.15%) |
Mar 18, 2010 | 27.96 | 28.30 | 27.82 | 27.99 | 24,208 | -0.07(-0.25%) |
Mar 17, 2010 | 28.14 | 28.43 | 27.99 | 28.06 | 159,365 | +0.05(+0.18%) |
Mar 16, 2010 | 28.38 | 28.60 | 27.72 | 28.01 | 102,677 | -0.36(-1.27%) |
Mar 15, 2010 | 28.27 | 28.54 | 27.67 | 28.37 | 118,518 | +0.25(+0.89%) |
Mar 12, 2010 | 27.94 | 28.65 | 27.94 | 28.12 | 68,524 | -0.46(-1.62%) |
Mar 11, 2010 | 27.77 | 28.61 | 27.77 | 28.59 | 60,373 | +0.60(+2.15%) |
Mar 10, 2010 | 27.51 | 28.06 | 27.49 | 27.98 | 90,310 | +0.59(+2.17%) |
Mar 09, 2010 | 27.19 | 27.64 | 27.19 | 27.39 | 41,749 | +0.03(+0.13%) |
Mar 08, 2010 | 27.52 | 27.66 | 27.31 | 27.36 | 62,279 | -0.15(-0.53%) |
Mar 05, 2010 | 26.86 | 27.50 | 26.16 | 27.50 | 81,404 | +0.69(+2.57%) |
Mar 04, 2010 | 27.05 | 27.05 | 26.48 | 26.82 | 63,109 | -0.14(-0.51%) |
Mar 03, 2010 | 26.32 | 27.03 | 26.25 | 26.95 | 140,238 | +0.59(+2.25%) |
Mar 02, 2010 | 25.77 | 26.39 | 25.39 | 26.36 | 83,873 | +0.66(+2.58%) |
Mar 01, 2010 | 25.08 | 25.72 | 25.08 | 25.70 | 85,494 | +0.82(+3.28%) |
Feb 26, 2010 | 25.03 | 25.03 | 24.77 | 24.88 | 57,443 | -0.17(-0.69%) |
Feb 25, 2010 | 24.63 | 25.05 | 24.29 | 25.05 | 81,130 | +0.06(+0.24%) |
Feb 24, 2010 | 24.95 | 25.36 | 24.75 | 24.99 | 57,224 | +0.09(+0.38%) |
Feb 23, 2010 | 24.96 | 25.18 | 24.51 | 24.90 | 114,339 | -0.02(-0.07%) |
Feb 22, 2010 | 24.64 | 24.96 | 24.33 | 24.91 | 94,881 | +0.41(+1.68%) |
Feb 19, 2010 | 23.83 | 24.57 | 23.61 | 24.50 | 95,540 | +0.68(+2.85%) |
Feb 18, 2010 | 23.24 | 23.89 | 23.24 | 23.82 | 57,987 | +0.57(+2.44%) |
Feb 17, 2010 | 23.38 | 23.38 | 22.95 | 23.25 | 118,428 | +0.02(+0.07%) |
Feb 16, 2010 | 23.47 | 23.47 | 22.84 | 23.24 | 44,209 | -0.09(-0.37%) |
Feb 12, 2010 | 22.79 | 23.32 | 23.32 | 23.32 | 119,300 | +0.38(+1.65%) |
Feb 11, 2010 | 22.58 | 22.96 | 22.35 | 22.95 | 50,109 | +0.37(+1.64%) |
Feb 10, 2010 | 22.64 | 22.77 | 22.43 | 22.58 | 77,972 | -0.21(-0.94%) |
Feb 09, 2010 | 22.88 | 22.92 | 22.19 | 22.79 | 84,108 | +0.09(+0.42%) |
Feb 08, 2010 | 22.90 | 22.90 | 22.53 | 22.70 | 91,870 | -0.16(-0.71%) |
Feb 05, 2010 | 22.89 | 22.91 | 22.47 | 22.86 | 88,288 | +0.08(+0.34%) |
Feb 04, 2010 | 22.96 | 23.14 | 22.78 | 22.78 | 161,082 | -0.27(-1.16%) |
Feb 03, 2010 | 23.05 | 23.38 | 22.82 | 23.05 | 188,798 | -0.09(-0.41%) |
Feb 02, 2010 | 23.30 | 23.64 | 23.01 | 23.14 | 181,153 | -0.09(-0.41%) |