Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.60 | 28.60 | 28.13 | 28.14 | 241,790 | -0.51(-1.78%) |
Apr 29, 2010 | 28.17 | 28.89 | 28.09 | 28.65 | 211,872 | +0.76(+2.71%) |
Apr 28, 2010 | 28.23 | 28.23 | 27.88 | 27.89 | 50,462 | -0.37(-1.30%) |
Apr 27, 2010 | 28.34 | 28.92 | 28.13 | 28.26 | 179,800 | -0.59(-2.04%) |
Apr 26, 2010 | 28.78 | 29.00 | 28.78 | 28.85 | 44,068 | +0.32(+1.12%) |
Apr 23, 2010 | 28.26 | 28.59 | 28.26 | 28.53 | 80,413 | +0.29(+1.04%) |
Apr 22, 2010 | 27.86 | 28.33 | 27.67 | 28.23 | 219,748 | +0.22(+0.78%) |
Apr 21, 2010 | 28.41 | 28.44 | 27.97 | 28.01 | 69,653 | -0.24(-0.87%) |
Apr 20, 2010 | 27.99 | 28.29 | 27.99 | 28.26 | 59,245 | +0.32(+1.14%) |
Apr 19, 2010 | 27.82 | 28.08 | 27.65 | 27.94 | 93,462 | -0.40(-1.41%) |
Apr 16, 2010 | 28.92 | 28.93 | 28.34 | 28.34 | 138,521 | -0.80(-2.76%) |
Apr 15, 2010 | 29.25 | 29.38 | 29.10 | 29.14 | 89,057 | -0.06(-0.19%) |
Apr 14, 2010 | 28.83 | 29.22 | 28.82 | 29.20 | 99,532 | +1.29(+4.62%) |
Apr 13, 2010 | 28.08 | 28.27 | 27.82 | 27.91 | 152,684 | -0.31(-1.09%) |
Apr 12, 2010 | 28.09 | 28.26 | 27.95 | 28.22 | 179,576 | +0.57(+2.04%) |
Apr 09, 2010 | 27.31 | 27.67 | 27.31 | 27.65 | 245,823 | +0.25(+0.93%) |
Apr 08, 2010 | 26.63 | 27.42 | 26.58 | 27.40 | 122,938 | +0.37(+1.38%) |
Apr 07, 2010 | 27.18 | 27.18 | 26.87 | 27.03 | 124,191 | -0.42(-1.53%) |
Apr 06, 2010 | 27.20 | 27.52 | 27.20 | 27.45 | 103,429 | +0.12(+0.44%) |
Apr 05, 2010 | 27.33 | 27.51 | 27.19 | 27.33 | 94,812 | +0.39(+1.44%) |
Apr 01, 2010 | 26.71 | 26.94 | 26.94 | 26.94 | 514,363 | +0.66(+2.53%) |
Mar 31, 2010 | 26.26 | 26.33 | 26.06 | 26.28 | 118,300 | -0.27(-1.01%) |
Mar 30, 2010 | 26.06 | 26.62 | 26.06 | 26.54 | 154,774 | +0.97(+3.81%) |
Mar 29, 2010 | 25.77 | 25.77 | 25.31 | 25.57 | 60,676 | +0.29(+1.16%) |
Mar 26, 2010 | 25.28 | 25.41 | 24.96 | 25.27 | 152,360 | +0.42(+1.68%) |
Mar 25, 2010 | 25.29 | 25.29 | 24.84 | 24.86 | 183,061 | -0.03(-0.11%) |
Mar 24, 2010 | 24.79 | 25.12 | 24.79 | 24.88 | 105,907 | -0.23(-0.91%) |
Mar 23, 2010 | 25.13 | 25.20 | 24.92 | 25.11 | 105,937 | +0.32(+1.31%) |
Mar 22, 2010 | 24.53 | 24.84 | 24.41 | 24.79 | 152,381 | +0.17(+0.67%) |
Mar 19, 2010 | 25.64 | 25.64 | 24.54 | 24.62 | 1,327,426 | -0.96(-3.75%) |
Mar 18, 2010 | 25.73 | 25.74 | 25.48 | 25.58 | 211,950 | -0.87(-3.27%) |
Mar 17, 2010 | 26.12 | 26.58 | 26.07 | 26.45 | 96,446 | +0.50(+1.92%) |
Mar 16, 2010 | 25.94 | 25.96 | 25.56 | 25.95 | 109,526 | +0.30(+1.17%) |
Mar 15, 2010 | 25.50 | 25.65 | 25.45 | 25.65 | 86,691 | -0.09(-0.36%) |
Mar 12, 2010 | 26.08 | 26.08 | 25.63 | 25.74 | 189,197 | -0.32(-1.24%) |
Mar 11, 2010 | 26.08 | 26.08 | 25.87 | 26.06 | 106,349 | -0.13(-0.49%) |
Mar 10, 2010 | 26.26 | 26.31 | 26.06 | 26.19 | 119,786 | +0.04(+0.15%) |
Mar 09, 2010 | 26.02 | 26.28 | 26.02 | 26.15 | 146,995 | +0.11(+0.42%) |
Mar 08, 2010 | 26.24 | 26.24 | 25.99 | 26.04 | 124,500 | +0.16(+0.60%) |
Mar 05, 2010 | 25.48 | 25.93 | 25.37 | 25.89 | 97,123 | +0.80(+3.20%) |
Mar 04, 2010 | 25.53 | 25.59 | 24.97 | 25.09 | 253,913 | -0.04(-0.14%) |
Mar 03, 2010 | 25.25 | 25.35 | 25.08 | 25.12 | 187,264 | +0.29(+1.16%) |
Mar 02, 2010 | 24.68 | 25.01 | 24.63 | 24.83 | 187,912 | +0.51(+2.08%) |
Mar 01, 2010 | 24.37 | 24.48 | 24.13 | 24.33 | 213,034 | +0.30(+1.25%) |
Feb 26, 2010 | 23.80 | 24.08 | 23.66 | 24.03 | 246,951 | +0.20(+0.83%) |
Feb 25, 2010 | 23.49 | 23.85 | 23.21 | 23.83 | 288,814 | -0.29(-1.21%) |
Feb 24, 2010 | 23.93 | 24.22 | 23.92 | 24.12 | 163,640 | +0.10(+0.43%) |
Feb 23, 2010 | 24.46 | 24.46 | 24.02 | 24.02 | 146,145 | -0.63(-2.56%) |
Feb 22, 2010 | 24.67 | 24.75 | 24.46 | 24.65 | 233,796 | +0.60(+2.50%) |
Feb 19, 2010 | 24.18 | 24.26 | 23.96 | 24.05 | 155,546 | -0.72(-2.90%) |
Feb 18, 2010 | 24.48 | 24.89 | 24.48 | 24.76 | 98,784 | -0.11(-0.44%) |
Feb 17, 2010 | 24.86 | 24.94 | 24.71 | 24.87 | 121,861 | +0.37(+1.50%) |
Feb 16, 2010 | 24.19 | 24.57 | 24.07 | 24.51 | 168,063 | +0.65(+2.74%) |
Feb 12, 2010 | 23.75 | 23.85 | 23.85 | 23.85 | 262,022 | -0.57(-2.34%) |
Feb 11, 2010 | 24.27 | 24.48 | 23.88 | 24.42 | 177,712 | +0.70(+2.97%) |
Feb 10, 2010 | 23.67 | 24.01 | 23.58 | 23.72 | 209,542 | +0.20(+0.87%) |
Feb 09, 2010 | 23.22 | 23.63 | 23.19 | 23.52 | 208,577 | +1.58(+7.20%) |
Feb 08, 2010 | 22.16 | 22.28 | 21.90 | 21.94 | 153,231 | -0.65(-2.90%) |
Feb 05, 2010 | 22.96 | 22.97 | 22.14 | 22.59 | 258,555 | -0.90(-3.83%) |
Feb 04, 2010 | 24.56 | 24.56 | 23.38 | 23.49 | 158,187 | -1.13(-4.60%) |
Feb 03, 2010 | 24.96 | 24.96 | 24.53 | 24.62 | 209,615 | +0.03(+0.12%) |
Feb 02, 2010 | 24.68 | 24.68 | 23.99 | 24.59 | 262,440 | +0.25(+1.03%) |