Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.70 | 25.54 | 24.69 | 25.04 | 3,096,976 | +0.27(+1.09%) |
Apr 29, 2010 | 24.86 | 25.05 | 24.36 | 24.77 | 1,773,201 | -0.27(-1.08%) |
Apr 28, 2010 | 25.65 | 25.65 | 24.85 | 25.04 | 1,291,201 | -0.60(-2.34%) |
Apr 27, 2010 | 25.48 | 25.89 | 25.38 | 25.64 | 1,216,456 | +0.12(+0.47%) |
Apr 26, 2010 | 25.45 | 25.71 | 25.29 | 25.52 | 1,238,300 | +0.00(+0.00%) |
Apr 23, 2010 | 25.80 | 25.80 | 25.46 | 25.52 | 985,054 | -0.25(-0.97%) |
Apr 22, 2010 | 25.63 | 25.81 | 25.47 | 25.77 | 1,046,693 | -0.27(-1.04%) |
Apr 21, 2010 | 25.93 | 26.14 | 25.69 | 26.04 | 1,010,588 | +0.01(+0.04%) |
Apr 20, 2010 | 26.38 | 26.38 | 25.98 | 26.03 | 2,117,507 | -0.34(-1.29%) |
Apr 19, 2010 | 26.26 | 26.37 | 25.89 | 26.37 | 916,536 | -0.06(-0.23%) |
Apr 16, 2010 | 26.72 | 26.72 | 26.08 | 26.43 | 1,032,627 | -0.30(-1.12%) |
Apr 15, 2010 | 27.00 | 27.00 | 26.66 | 26.73 | 837,505 | -0.22(-0.82%) |
Apr 14, 2010 | 27.00 | 27.18 | 26.80 | 26.95 | 1,291,057 | -0.31(-1.14%) |
Apr 13, 2010 | 27.20 | 27.26 | 26.94 | 27.26 | 2,296,601 | -0.11(-0.40%) |
Apr 12, 2010 | 27.60 | 27.64 | 27.20 | 27.37 | 1,099,931 | -0.26(-0.94%) |
Apr 09, 2010 | 27.13 | 27.72 | 27.11 | 27.63 | 845,766 | +0.53(+1.96%) |
Apr 08, 2010 | 26.92 | 27.16 | 26.73 | 27.10 | 1,038,794 | +0.04(+0.15%) |
Apr 07, 2010 | 26.83 | 27.20 | 26.76 | 27.06 | 1,166,331 | -0.07(-0.26%) |
Apr 06, 2010 | 26.92 | 27.32 | 26.86 | 27.13 | 1,444,075 | -0.04(-0.15%) |
Apr 05, 2010 | 26.79 | 27.17 | 26.44 | 27.17 | 1,469,408 | +0.27(+1.00%) |
Apr 01, 2010 | 26.90 | 26.90 | 26.90 | 0 | -0.91(-3.27%) | |
Mar 31, 2010 | 27.89 | 28.08 | 27.67 | 27.81 | 1,225,913 | -0.19(-0.68%) |
Mar 30, 2010 | 28.00 | 28.13 | 27.76 | 28.00 | 666,580 | +0.06(+0.21%) |
Mar 29, 2010 | 27.68 | 27.97 | 27.41 | 27.94 | 734,208 | +0.55(+2.01%) |
Mar 26, 2010 | 27.33 | 27.76 | 27.23 | 27.39 | 1,017,470 | +0.11(+0.40%) |
Mar 25, 2010 | 27.70 | 27.97 | 27.26 | 27.28 | 860,795 | -0.32(-1.16%) |
Mar 24, 2010 | 27.89 | 28.03 | 27.52 | 27.60 | 861,081 | -0.46(-1.64%) |
Mar 23, 2010 | 28.10 | 28.18 | 27.86 | 28.06 | 752,591 | +0.04(+0.14%) |
Mar 22, 2010 | 27.80 | 28.15 | 27.61 | 28.02 | 608,935 | -0.04(-0.14%) |
Mar 19, 2010 | 28.48 | 28.54 | 27.86 | 28.06 | 2,584,996 | -0.42(-1.47%) |
Mar 18, 2010 | 28.97 | 29.10 | 28.30 | 28.48 | 644,202 | -0.48(-1.66%) |
Mar 17, 2010 | 28.65 | 29.17 | 28.58 | 28.96 | 1,266,886 | +0.47(+1.65%) |
Mar 16, 2010 | 28.36 | 28.51 | 28.20 | 28.49 | 1,157,180 | +0.13(+0.46%) |
Mar 15, 2010 | 28.73 | 28.36 | 28.03 | 28.36 | 754,461 | -0.52(-1.80%) |
Mar 12, 2010 | 28.89 | 28.90 | 28.49 | 28.88 | 1,019,007 | +0.09(+0.31%) |
Mar 11, 2010 | 28.51 | 28.81 | 28.51 | 28.79 | 1,437,004 | +0.10(+0.35%) |
Mar 10, 2010 | 28.21 | 28.70 | 28.21 | 28.69 | 1,319,205 | +0.48(+1.70%) |
Mar 09, 2010 | 28.25 | 28.52 | 28.21 | 28.21 | 958,489 | +0.01(+0.04%) |
Mar 08, 2010 | 28.41 | 28.44 | 28.13 | 28.20 | 829,909 | +0.05(+0.18%) |
Mar 05, 2010 | 28.14 | 28.34 | 28.08 | 28.15 | 1,222,892 | +0.24(+0.86%) |
Mar 04, 2010 | 28.20 | 28.27 | 27.85 | 27.91 | 1,550,062 | -0.19(-0.68%) |
Mar 03, 2010 | 28.59 | 28.66 | 27.61 | 28.10 | 3,234,085 | -0.66(-2.29%) |
Mar 02, 2010 | 28.71 | 28.91 | 28.63 | 28.76 | 1,067,174 | -0.29(-1.00%) |
Mar 01, 2010 | 28.68 | 29.18 | 28.56 | 29.05 | 1,529,309 | +0.15(+0.52%) |
Feb 26, 2010 | 29.20 | 29.38 | 28.75 | 28.90 | 870,751 | -0.52(-1.77%) |
Feb 25, 2010 | 29.13 | 29.63 | 28.20 | 29.42 | 1,196,256 | -0.35(-1.18%) |
Feb 24, 2010 | 29.65 | 30.16 | 29.52 | 29.77 | 654,582 | +0.11(+0.37%) |
Feb 23, 2010 | 30.40 | 30.80 | 29.56 | 29.66 | 1,201,981 | -0.80(-2.63%) |
Feb 22, 2010 | 30.70 | 30.82 | 30.38 | 30.46 | 1,010,574 | +0.10(+0.33%) |
Feb 19, 2010 | 30.19 | 30.86 | 30.14 | 30.36 | 917,752 | +0.41(+1.37%) |
Feb 18, 2010 | 29.72 | 30.03 | 29.58 | 29.95 | 1,129,602 | +0.33(+1.11%) |
Feb 17, 2010 | 29.57 | 29.77 | 29.21 | 29.62 | 842,363 | +0.23(+0.78%) |
Feb 16, 2010 | 29.42 | 29.48 | 29.01 | 29.39 | 709,176 | +0.32(+1.10%) |
Feb 12, 2010 | 29.07 | 29.07 | 29.07 | 0 | -0.36(-1.22%) | |
Feb 11, 2010 | 28.76 | 29.43 | 28.54 | 29.43 | 991,317 | +0.76(+2.65%) |
Feb 10, 2010 | 28.89 | 29.10 | 28.61 | 28.67 | 1,010,773 | -0.14(-0.49%) |
Feb 09, 2010 | 27.85 | 28.97 | 27.85 | 28.81 | 1,138,990 | +1.01(+3.63%) |
Feb 08, 2010 | 28.20 | 28.30 | 27.62 | 27.80 | 1,212,843 | -0.40(-1.42%) |
Feb 05, 2010 | 27.51 | 28.27 | 27.11 | 28.20 | 1,613,730 | +0.31(+1.11%) |
Feb 04, 2010 | 28.75 | 28.75 | 27.80 | 27.89 | 1,394,377 | -1.17(-4.03%) |
Feb 03, 2010 | 29.95 | 30.00 | 29.04 | 29.06 | 1,147,014 | -0.84(-2.81%) |
Feb 02, 2010 | 30.03 | 30.04 | 29.54 | 29.90 | 1,214,934 | +0.22(+0.74%) |