Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.48 | 27.59 | 27.27 | 27.44 | 1,593,028 | -0.01(-0.04%) |
Apr 29, 2010 | 26.56 | 27.49 | 26.56 | 27.45 | 1,926,888 | +1.00(+3.78%) |
Apr 28, 2010 | 26.62 | 26.88 | 26.07 | 26.45 | 2,915,431 | +0.13(+0.49%) |
Apr 27, 2010 | 26.83 | 26.83 | 26.17 | 26.32 | 11,728 | -0.58(-2.16%) |
Apr 26, 2010 | 26.16 | 27.05 | 26.14 | 26.90 | 1,872,212 | +0.64(+2.44%) |
Apr 23, 2010 | 26.24 | 26.32 | 25.88 | 26.26 | 894,686 | +0.10(+0.38%) |
Apr 22, 2010 | 25.74 | 26.23 | 25.61 | 26.16 | 1,297,346 | +0.20(+0.77%) |
Apr 21, 2010 | 25.76 | 26.07 | 25.74 | 25.96 | 907,166 | +0.25(+0.97%) |
Apr 20, 2010 | 25.70 | 25.88 | 25.58 | 25.71 | 1,002,727 | +0.18(+0.71%) |
Apr 19, 2010 | 25.55 | 25.96 | 25.24 | 25.53 | 1,588,231 | -0.18(-0.70%) |
Apr 16, 2010 | 26.05 | 26.24 | 25.50 | 25.71 | 1,149,958 | -0.54(-2.06%) |
Apr 15, 2010 | 26.10 | 26.56 | 26.07 | 26.25 | 1,248,642 | +0.11(+0.42%) |
Apr 14, 2010 | 25.33 | 26.32 | 25.33 | 26.14 | 1,625,498 | +0.10(+0.38%) |
Apr 13, 2010 | 25.86 | 26.07 | 25.78 | 26.04 | 1,108,610 | +0.12(+0.46%) |
Apr 12, 2010 | 25.52 | 26.26 | 25.52 | 25.92 | 1,748,590 | +0.22(+0.86%) |
Apr 09, 2010 | 25.23 | 25.86 | 24.99 | 25.70 | 1,630,519 | +0.46(+1.82%) |
Apr 08, 2010 | 24.85 | 25.24 | 24.72 | 25.24 | 991,412 | +0.33(+1.32%) |
Apr 07, 2010 | 25.29 | 25.31 | 24.73 | 24.91 | 1,106,797 | -0.37(-1.46%) |
Apr 06, 2010 | 25.11 | 25.28 | 24.89 | 25.28 | 1,225,322 | +0.15(+0.60%) |
Apr 05, 2010 | 24.51 | 25.19 | 23.35 | 25.13 | 1,589,889 | +0.61(+2.49%) |
Apr 01, 2010 | 24.52 | 24.52 | 24.52 | 0 | +0.38(+1.57%) | |
Mar 31, 2010 | 23.82 | 24.37 | 23.75 | 24.14 | 2,197,860 | +0.19(+0.79%) |
Mar 30, 2010 | 23.83 | 24.21 | 23.83 | 23.95 | 1,754,062 | -0.01(-0.04%) |
Mar 29, 2010 | 23.76 | 24.00 | 23.63 | 23.96 | 702,343 | +0.23(+0.97%) |
Mar 26, 2010 | 23.68 | 23.86 | 23.44 | 23.73 | 953,412 | +0.06(+0.25%) |
Mar 25, 2010 | 23.86 | 24.26 | 23.61 | 23.67 | 1,303,755 | -0.10(-0.42%) |
Mar 24, 2010 | 23.32 | 23.84 | 23.24 | 23.77 | 1,102,658 | +0.28(+1.19%) |
Mar 23, 2010 | 23.53 | 23.53 | 23.15 | 23.49 | 1,277,193 | -0.04(-0.17%) |
Mar 22, 2010 | 23.26 | 23.64 | 23.08 | 23.53 | 1,271,999 | +0.09(+0.38%) |
Mar 19, 2010 | 23.82 | 23.87 | 23.37 | 23.44 | 796,277 | -0.32(-1.35%) |
Mar 18, 2010 | 23.75 | 23.89 | 23.58 | 23.76 | 876,714 | -0.12(-0.50%) |
Mar 17, 2010 | 23.90 | 24.00 | 23.61 | 23.88 | 1,256,547 | +0.12(+0.51%) |
Mar 16, 2010 | 24.09 | 24.23 | 23.63 | 23.76 | 1,689,502 | -0.24(-1.00%) |
Mar 15, 2010 | 23.79 | 24.04 | 23.79 | 24.00 | 712,565 | -0.09(-0.37%) |
Mar 12, 2010 | 23.88 | 24.12 | 23.71 | 24.09 | 2,092,074 | +0.34(+1.43%) |
Mar 11, 2010 | 23.86 | 24.02 | 23.61 | 23.75 | 2,399,162 | -0.25(-1.04%) |
Mar 10, 2010 | 24.08 | 24.09 | 23.75 | 24.00 | 1,222,888 | -0.08(-0.33%) |
Mar 09, 2010 | 23.81 | 24.17 | 23.81 | 24.08 | 1,904,562 | +0.08(+0.33%) |
Mar 08, 2010 | 24.09 | 24.29 | 23.89 | 24.00 | 2,196,696 | -0.28(-1.15%) |
Mar 05, 2010 | 24.18 | 24.46 | 24.15 | 24.28 | 2,156,800 | +0.21(+0.87%) |
Mar 04, 2010 | 24.14 | 24.18 | 23.79 | 24.07 | 1,493,379 | -0.08(-0.33%) |
Mar 03, 2010 | 24.32 | 24.52 | 24.04 | 24.15 | 1,357,774 | -0.17(-0.70%) |
Mar 02, 2010 | 24.71 | 24.71 | 24.14 | 24.32 | 1,927,937 | -0.19(-0.78%) |
Mar 01, 2010 | 24.14 | 24.74 | 24.14 | 24.51 | 1,570,008 | +0.43(+1.79%) |
Feb 26, 2010 | 23.52 | 24.16 | 23.51 | 24.08 | 2,166,589 | +0.50(+2.12%) |
Feb 25, 2010 | 22.29 | 24.26 | 21.93 | 23.58 | 5,783,098 | +0.75(+3.29%) |
Feb 24, 2010 | 22.61 | 22.99 | 22.46 | 22.83 | 1,444,733 | +0.29(+1.29%) |
Feb 23, 2010 | 22.97 | 23.13 | 22.48 | 22.54 | 2,018,398 | -0.51(-2.21%) |
Feb 22, 2010 | 23.20 | 23.30 | 22.95 | 23.05 | 1,287,183 | -0.07(-0.30%) |
Feb 19, 2010 | 22.78 | 23.26 | 22.70 | 23.12 | 1,515,361 | +0.39(+1.72%) |
Feb 18, 2010 | 22.51 | 23.11 | 22.46 | 22.73 | 2,227,369 | +0.11(+0.49%) |
Feb 17, 2010 | 22.30 | 22.66 | 22.21 | 22.62 | 1,784,692 | +0.45(+2.03%) |
Feb 16, 2010 | 22.54 | 22.71 | 22.12 | 22.17 | 3,049,955 | -0.25(-1.12%) |
Feb 12, 2010 | 22.42 | 22.42 | 22.42 | 0 | -0.03(-0.13%) | |
Feb 11, 2010 | 22.36 | 22.68 | 22.13 | 22.45 | 3,936,083 | +0.35(+1.58%) |
Feb 10, 2010 | 21.65 | 22.36 | 21.53 | 22.10 | 3,860,511 | -4.01(-15.36%) |
Feb 09, 2010 | 25.39 | 26.28 | 25.36 | 26.11 | 2,207,661 | +0.96(+3.82%) |
Feb 08, 2010 | 25.33 | 25.48 | 25.04 | 25.15 | 1,573,325 | -0.09(-0.36%) |
Feb 05, 2010 | 25.56 | 25.86 | 24.73 | 25.24 | 2,392,671 | -0.33(-1.29%) |
Feb 04, 2010 | 26.30 | 26.41 | 25.54 | 25.57 | 1,512,699 | -1.03(-3.87%) |
Feb 03, 2010 | 26.92 | 27.39 | 26.27 | 26.60 | 1,466,935 | -0.26(-0.97%) |
Feb 02, 2010 | 26.49 | 27.14 | 26.31 | 26.86 | 1,586,954 | +0.55(+2.11%) |