Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.35 | 32.41 | 30.91 | 30.91 | 161,060 | -1.75(-5.36%) |
Apr 29, 2010 | 32.28 | 32.67 | 32.03 | 32.66 | 102,204 | +0.55(+1.72%) |
Apr 28, 2010 | 31.98 | 32.17 | 31.12 | 32.11 | 136,827 | +0.58(+1.83%) |
Apr 27, 2010 | 31.04 | 32.31 | 30.69 | 31.54 | 286,591 | +2.09(+7.08%) |
Apr 26, 2010 | 29.64 | 30.06 | 29.35 | 29.45 | 67,131 | -0.25(-0.84%) |
Apr 23, 2010 | 29.60 | 29.70 | 29.24 | 29.70 | 47,409 | +0.03(+0.12%) |
Apr 22, 2010 | 29.22 | 29.71 | 28.85 | 29.66 | 56,726 | +0.06(+0.20%) |
Apr 21, 2010 | 29.03 | 29.72 | 28.91 | 29.60 | 238,862 | +0.53(+1.84%) |
Apr 20, 2010 | 29.48 | 29.48 | 28.82 | 29.07 | 106,353 | -0.20(-0.68%) |
Apr 19, 2010 | 29.33 | 29.58 | 28.54 | 29.27 | 96,501 | -0.16(-0.53%) |
Apr 16, 2010 | 29.99 | 30.26 | 29.33 | 29.42 | 234,481 | -0.58(-1.93%) |
Apr 15, 2010 | 30.26 | 30.41 | 29.96 | 30.00 | 158,698 | -0.38(-1.25%) |
Apr 14, 2010 | 29.08 | 30.41 | 29.08 | 30.38 | 182,712 | +1.54(+5.35%) |
Apr 13, 2010 | 28.49 | 28.84 | 28.40 | 28.84 | 44,843 | +0.20(+0.69%) |
Apr 12, 2010 | 28.41 | 28.72 | 28.24 | 28.64 | 72,845 | +0.16(+0.58%) |
Apr 09, 2010 | 28.72 | 28.84 | 28.28 | 28.47 | 67,623 | -0.17(-0.60%) |
Apr 08, 2010 | 28.42 | 28.91 | 28.10 | 28.65 | 51,013 | +0.03(+0.12%) |
Apr 07, 2010 | 29.07 | 29.10 | 28.36 | 28.61 | 112,671 | -0.58(-1.98%) |
Apr 06, 2010 | 29.15 | 29.48 | 29.14 | 29.19 | 73,347 | -0.22(-0.73%) |
Apr 05, 2010 | 29.22 | 29.68 | 29.12 | 29.41 | 79,795 | +0.20(+0.68%) |
Apr 01, 2010 | 29.25 | 29.21 | 29.21 | 29.21 | 300,665 | +0.03(+0.12%) |
Mar 31, 2010 | 28.68 | 29.39 | 28.46 | 29.17 | 155,712 | +0.43(+1.50%) |
Mar 30, 2010 | 28.46 | 29.16 | 28.46 | 28.74 | 80,955 | +0.27(+0.94%) |
Mar 29, 2010 | 28.33 | 28.66 | 28.12 | 28.47 | 52,926 | +0.14(+0.49%) |
Mar 26, 2010 | 27.81 | 28.39 | 27.81 | 28.34 | 94,272 | +0.56(+2.02%) |
Mar 25, 2010 | 28.19 | 28.85 | 27.76 | 27.78 | 88,257 | -0.31(-1.11%) |
Mar 24, 2010 | 28.41 | 28.60 | 28.04 | 28.09 | 66,968 | -0.52(-1.81%) |
Mar 23, 2010 | 28.39 | 28.69 | 28.10 | 28.60 | 72,148 | +0.23(+0.82%) |
Mar 22, 2010 | 27.58 | 28.65 | 27.12 | 28.37 | 101,077 | +0.72(+2.62%) |
Mar 19, 2010 | 28.54 | 28.54 | 27.05 | 27.65 | 338,412 | -0.71(-2.49%) |
Mar 18, 2010 | 28.55 | 29.01 | 28.20 | 28.35 | 85,642 | -0.28(-0.99%) |
Mar 17, 2010 | 28.79 | 29.10 | 28.58 | 28.64 | 125,516 | -0.19(-0.66%) |
Mar 16, 2010 | 28.81 | 28.85 | 28.59 | 28.83 | 95,004 | +0.03(+0.12%) |
Mar 15, 2010 | 28.66 | 28.88 | 28.41 | 28.79 | 158,894 | +0.10(+0.36%) |
Mar 12, 2010 | 28.60 | 28.69 | 28.24 | 28.69 | 201,013 | +0.09(+0.30%) |
Mar 11, 2010 | 28.15 | 28.68 | 28.14 | 28.60 | 167,631 | +0.26(+0.91%) |
Mar 10, 2010 | 27.72 | 28.51 | 27.71 | 28.35 | 195,684 | +0.53(+1.92%) |
Mar 09, 2010 | 26.54 | 27.83 | 26.48 | 27.81 | 247,941 | +1.25(+4.71%) |
Mar 08, 2010 | 26.33 | 26.72 | 26.33 | 26.56 | 113,082 | +0.18(+0.69%) |
Mar 05, 2010 | 25.75 | 26.47 | 25.59 | 26.38 | 132,233 | +0.69(+2.68%) |
Mar 04, 2010 | 25.54 | 25.78 | 25.43 | 25.69 | 106,422 | +0.13(+0.51%) |
Mar 03, 2010 | 25.48 | 25.85 | 25.38 | 25.56 | 82,723 | +0.20(+0.78%) |
Mar 02, 2010 | 25.08 | 25.54 | 24.78 | 25.36 | 134,412 | +0.40(+1.59%) |
Mar 01, 2010 | 24.38 | 25.04 | 24.07 | 24.97 | 105,576 | +0.79(+3.28%) |
Feb 26, 2010 | 24.59 | 24.92 | 24.04 | 24.17 | 100,924 | -0.32(-1.30%) |
Feb 25, 2010 | 23.80 | 24.53 | 23.80 | 24.49 | 88,829 | +0.30(+1.25%) |
Feb 24, 2010 | 24.16 | 24.44 | 24.09 | 24.19 | 71,702 | +0.03(+0.14%) |
Feb 23, 2010 | 24.20 | 24.31 | 24.06 | 24.16 | 149,559 | -0.05(-0.21%) |
Feb 22, 2010 | 24.39 | 24.39 | 23.96 | 24.21 | 73,352 | -0.03(-0.14%) |
Feb 19, 2010 | 24.24 | 24.50 | 23.76 | 24.24 | 91,365 | +0.04(+0.18%) |
Feb 18, 2010 | 23.87 | 24.28 | 23.21 | 24.20 | 90,298 | +0.23(+0.97%) |
Feb 17, 2010 | 23.68 | 24.02 | 23.66 | 23.97 | 114,987 | +0.36(+1.53%) |
Feb 16, 2010 | 23.71 | 23.71 | 23.29 | 23.60 | 72,939 | +0.15(+0.62%) |
Feb 12, 2010 | 22.91 | 23.46 | 23.46 | 23.46 | 204,619 | +0.24(+1.04%) |
Feb 11, 2010 | 22.66 | 23.23 | 22.35 | 23.22 | 99,553 | +0.52(+2.28%) |
Feb 10, 2010 | 22.46 | 22.84 | 22.28 | 22.70 | 98,925 | +0.09(+0.42%) |
Feb 09, 2010 | 22.49 | 22.79 | 22.28 | 22.60 | 136,739 | +0.31(+1.39%) |
Feb 08, 2010 | 22.34 | 22.43 | 22.06 | 22.29 | 94,350 | -0.13(-0.58%) |
Feb 05, 2010 | 22.03 | 22.50 | 21.75 | 22.42 | 119,019 | +0.37(+1.68%) |
Feb 04, 2010 | 22.53 | 22.63 | 21.91 | 22.05 | 190,778 | -0.71(-3.11%) |
Feb 03, 2010 | 23.00 | 23.29 | 22.59 | 22.76 | 99,793 | -0.40(-1.71%) |
Feb 02, 2010 | 23.10 | 23.47 | 22.84 | 23.16 | 103,037 | +0.01(+0.04%) |