Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.09 | 27.25 | 26.06 | 26.23 | 67,066 | -0.94(-3.47%) |
Apr 29, 2010 | 27.00 | 27.32 | 26.71 | 27.17 | 63,326 | +0.35(+1.31%) |
Apr 28, 2010 | 27.08 | 27.63 | 26.58 | 26.82 | 65,321 | +0.01(+0.03%) |
Apr 27, 2010 | 27.71 | 28.32 | 26.78 | 26.81 | 193,666 | -1.05(-3.77%) |
Apr 26, 2010 | 27.63 | 28.40 | 27.52 | 27.87 | 65,897 | +0.11(+0.39%) |
Apr 23, 2010 | 27.03 | 27.76 | 26.84 | 27.76 | 40,262 | +0.74(+2.73%) |
Apr 22, 2010 | 26.11 | 27.20 | 26.01 | 27.02 | 50,289 | +0.58(+2.21%) |
Apr 21, 2010 | 26.39 | 26.48 | 26.13 | 26.43 | 79,043 | +0.05(+0.19%) |
Apr 20, 2010 | 26.68 | 26.73 | 25.98 | 26.38 | 112,270 | -0.06(-0.22%) |
Apr 19, 2010 | 26.68 | 27.03 | 26.41 | 26.44 | 103,448 | -0.47(-1.74%) |
Apr 16, 2010 | 27.39 | 27.69 | 26.68 | 26.91 | 120,598 | -0.50(-1.84%) |
Apr 15, 2010 | 27.90 | 27.94 | 27.36 | 27.41 | 60,080 | -0.44(-1.57%) |
Apr 14, 2010 | 27.56 | 27.87 | 27.14 | 27.85 | 53,271 | +0.56(+2.03%) |
Apr 13, 2010 | 27.63 | 27.63 | 27.19 | 27.30 | 61,611 | -0.36(-1.29%) |
Apr 12, 2010 | 27.76 | 27.89 | 27.56 | 27.65 | 65,515 | -0.12(-0.45%) |
Apr 09, 2010 | 27.76 | 28.08 | 27.59 | 27.78 | 73,872 | +0.00(+0.00%) |
Apr 08, 2010 | 27.76 | 28.10 | 27.67 | 27.78 | 51,911 | -0.08(-0.29%) |
Apr 07, 2010 | 26.81 | 27.90 | 26.81 | 27.86 | 189,091 | +0.82(+3.03%) |
Apr 06, 2010 | 26.45 | 27.26 | 26.45 | 27.04 | 90,876 | +0.31(+1.18%) |
Apr 05, 2010 | 25.71 | 26.84 | 25.46 | 26.73 | 62,057 | +1.00(+3.89%) |
Apr 01, 2010 | 26.13 | 25.73 | 25.73 | 25.73 | 83,236 | -0.23(-0.87%) |
Mar 31, 2010 | 25.46 | 26.60 | 25.46 | 25.95 | 101,460 | +0.26(+1.02%) |
Mar 30, 2010 | 26.05 | 26.73 | 25.43 | 25.69 | 193,569 | +0.37(+1.47%) |
Mar 29, 2010 | 24.78 | 25.33 | 24.68 | 25.32 | 112,917 | +0.60(+2.42%) |
Mar 26, 2010 | 24.45 | 24.91 | 24.43 | 24.72 | 103,240 | +0.45(+1.87%) |
Mar 25, 2010 | 25.18 | 25.40 | 24.09 | 24.27 | 118,645 | -0.53(-2.15%) |
Mar 24, 2010 | 24.84 | 25.85 | 24.68 | 24.80 | 88,164 | -0.26(-1.02%) |
Mar 23, 2010 | 24.90 | 25.22 | 24.63 | 25.05 | 166,784 | +0.20(+0.82%) |
Mar 22, 2010 | 24.27 | 25.07 | 24.19 | 24.85 | 38,461 | +0.23(+0.95%) |
Mar 19, 2010 | 25.10 | 25.27 | 24.28 | 24.62 | 132,939 | -0.31(-1.26%) |
Mar 18, 2010 | 25.10 | 25.35 | 24.70 | 24.93 | 55,194 | -0.09(-0.36%) |
Mar 17, 2010 | 25.14 | 25.41 | 24.84 | 25.02 | 38,624 | +0.00(+0.01%) |
Mar 16, 2010 | 25.07 | 25.08 | 24.66 | 25.02 | 47,864 | +0.15(+0.62%) |
Mar 15, 2010 | 24.78 | 25.08 | 24.49 | 24.86 | 36,929 | -0.34(-1.33%) |
Mar 12, 2010 | 24.26 | 25.45 | 24.26 | 25.20 | 52,356 | +0.13(+0.52%) |
Mar 11, 2010 | 24.69 | 25.10 | 24.23 | 25.07 | 105,696 | +0.11(+0.44%) |
Mar 10, 2010 | 24.97 | 25.54 | 24.84 | 24.96 | 47,852 | +0.15(+0.62%) |
Mar 09, 2010 | 24.52 | 25.26 | 24.52 | 24.81 | 103,077 | +0.28(+1.16%) |
Mar 08, 2010 | 23.99 | 24.83 | 23.99 | 24.52 | 136,633 | +0.60(+2.50%) |
Mar 05, 2010 | 22.75 | 24.02 | 22.75 | 23.92 | 221,440 | +1.28(+5.65%) |
Mar 04, 2010 | 22.02 | 23.00 | 21.74 | 22.64 | 164,676 | +0.80(+3.64%) |
Mar 03, 2010 | 21.58 | 21.90 | 21.51 | 21.85 | 412,305 | +0.25(+1.15%) |
Mar 02, 2010 | 21.62 | 21.62 | 21.26 | 21.60 | 63,834 | +0.08(+0.37%) |
Mar 01, 2010 | 21.42 | 21.71 | 21.07 | 21.52 | 51,598 | +0.31(+1.45%) |
Feb 26, 2010 | 21.31 | 21.42 | 20.58 | 21.21 | 55,349 | -0.12(-0.55%) |
Feb 25, 2010 | 20.67 | 21.52 | 20.12 | 21.33 | 62,053 | +0.39(+1.85%) |
Feb 24, 2010 | 20.83 | 21.12 | 20.40 | 20.94 | 166,617 | +0.25(+1.19%) |
Feb 23, 2010 | 21.47 | 21.47 | 20.46 | 20.70 | 99,891 | -0.78(-3.62%) |
Feb 22, 2010 | 21.47 | 21.52 | 21.18 | 21.47 | 73,523 | +0.04(+0.20%) |
Feb 19, 2010 | 21.46 | 21.57 | 21.21 | 21.43 | 177,042 | -0.04(-0.20%) |
Feb 18, 2010 | 21.46 | 21.54 | 20.93 | 21.47 | 48,779 | +0.03(+0.14%) |
Feb 17, 2010 | 21.55 | 21.97 | 21.01 | 21.44 | 81,897 | +0.04(+0.20%) |
Feb 16, 2010 | 21.75 | 21.75 | 21.12 | 21.40 | 61,420 | -0.21(-0.97%) |
Feb 12, 2010 | 21.25 | 21.61 | 21.61 | 21.61 | 70,996 | +0.09(+0.40%) |
Feb 11, 2010 | 20.26 | 21.75 | 20.17 | 21.52 | 91,920 | +1.12(+5.47%) |
Feb 10, 2010 | 20.67 | 20.80 | 19.61 | 20.41 | 79,168 | -0.32(-1.54%) |
Feb 09, 2010 | 19.63 | 21.04 | 19.63 | 20.72 | 78,914 | +1.02(+5.15%) |
Feb 08, 2010 | 20.99 | 21.20 | 19.62 | 19.71 | 145,750 | -1.30(-6.18%) |
Feb 05, 2010 | 21.04 | 21.38 | 20.43 | 21.01 | 51,616 | -0.04(-0.21%) |
Feb 04, 2010 | 22.33 | 22.33 | 20.96 | 21.05 | 175,446 | -1.44(-6.39%) |
Feb 03, 2010 | 22.30 | 22.66 | 21.73 | 22.49 | 71,041 | +0.14(+0.62%) |
Feb 02, 2010 | 21.42 | 22.58 | 21.41 | 22.35 | 60,703 | +0.91(+4.26%) |