Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.75 | 28.12 | 27.20 | 27.20 | 4,258,553 | -0.66(-2.37%) |
Apr 29, 2010 | 27.75 | 28.03 | 27.37 | 27.86 | 5,130,004 | +0.78(+2.88%) |
Apr 28, 2010 | 27.02 | 27.73 | 26.92 | 27.08 | 8,484,988 | -0.42(-1.54%) |
Apr 27, 2010 | 28.54 | 28.54 | 27.39 | 27.50 | 24,218 | -1.13(-3.95%) |
Apr 26, 2010 | 29.35 | 29.46 | 28.52 | 28.63 | 4,784,693 | -0.61(-2.10%) |
Apr 23, 2010 | 28.49 | 29.30 | 28.23 | 29.25 | 8,283,127 | +0.81(+2.84%) |
Apr 22, 2010 | 27.70 | 28.54 | 27.47 | 28.44 | 7,257,268 | +0.46(+1.63%) |
Apr 21, 2010 | 27.41 | 28.02 | 27.32 | 27.99 | 16,708 | +0.66(+2.41%) |
Apr 20, 2010 | 26.70 | 27.60 | 26.70 | 27.33 | 5,648,540 | +0.82(+3.11%) |
Apr 19, 2010 | 26.05 | 26.51 | 25.87 | 26.50 | 3,827,444 | +0.24(+0.92%) |
Apr 16, 2010 | 25.65 | 26.38 | 25.65 | 26.26 | 4,965,401 | +0.53(+2.07%) |
Apr 15, 2010 | 25.71 | 25.94 | 25.61 | 25.73 | 2,083,159 | -0.10(-0.40%) |
Apr 14, 2010 | 25.32 | 25.97 | 25.15 | 25.84 | 3,109,552 | +0.70(+2.79%) |
Apr 13, 2010 | 25.21 | 25.24 | 25.05 | 25.13 | 3,088,271 | -0.19(-0.74%) |
Apr 12, 2010 | 25.41 | 25.50 | 25.19 | 25.32 | 4,181,661 | -0.58(-2.23%) |
Apr 09, 2010 | 25.31 | 25.95 | 25.01 | 25.90 | 3,932,021 | +0.75(+2.97%) |
Apr 08, 2010 | 25.16 | 25.20 | 24.88 | 25.15 | 3,146,275 | -0.08(-0.30%) |
Apr 07, 2010 | 25.35 | 25.53 | 25.06 | 25.23 | 3,529,052 | -0.19(-0.76%) |
Apr 06, 2010 | 25.24 | 25.48 | 25.08 | 25.42 | 3,215,729 | +0.01(+0.02%) |
Apr 05, 2010 | 25.09 | 25.57 | 25.02 | 25.41 | 2,120,207 | +0.39(+1.56%) |
Apr 01, 2010 | 25.01 | 25.02 | 25.02 | 25.02 | 2,620,118 | +0.18(+0.73%) |
Mar 31, 2010 | 24.73 | 24.99 | 24.55 | 24.84 | 2,353,415 | +0.01(+0.04%) |
Mar 30, 2010 | 24.62 | 25.20 | 24.62 | 24.83 | 2,659,604 | +0.20(+0.82%) |
Mar 29, 2010 | 24.41 | 24.83 | 24.40 | 24.63 | 1,596,972 | +0.32(+1.31%) |
Mar 26, 2010 | 24.34 | 24.74 | 24.02 | 24.31 | 2,440,387 | +0.08(+0.32%) |
Mar 25, 2010 | 24.89 | 24.94 | 24.20 | 24.23 | 2,047,477 | -0.46(-1.87%) |
Mar 24, 2010 | 24.77 | 24.93 | 24.61 | 24.69 | 1,613,871 | -0.18(-0.71%) |
Mar 23, 2010 | 24.69 | 24.87 | 24.32 | 24.87 | 1,921,878 | +0.20(+0.80%) |
Mar 22, 2010 | 24.07 | 24.71 | 23.91 | 24.67 | 1,564,063 | +0.32(+1.33%) |
Mar 19, 2010 | 24.57 | 24.87 | 24.21 | 24.35 | 3,095,568 | -0.25(-1.00%) |
Mar 18, 2010 | 24.90 | 24.96 | 24.44 | 24.60 | 1,867,808 | -0.27(-1.10%) |
Mar 17, 2010 | 24.53 | 24.92 | 24.47 | 24.87 | 2,145,521 | +0.37(+1.52%) |
Mar 16, 2010 | 23.92 | 24.55 | 23.79 | 24.50 | 2,879,322 | +0.70(+2.93%) |
Mar 15, 2010 | 23.65 | 23.82 | 23.60 | 23.80 | 1,437,238 | -0.17(-0.71%) |
Mar 12, 2010 | 24.12 | 24.30 | 23.84 | 23.97 | 1,790,115 | -0.06(-0.25%) |
Mar 11, 2010 | 23.53 | 24.06 | 23.48 | 24.03 | 2,195,006 | +0.43(+1.84%) |
Mar 10, 2010 | 23.90 | 24.00 | 23.46 | 23.60 | 2,509,586 | -0.30(-1.26%) |
Mar 09, 2010 | 23.73 | 24.18 | 23.73 | 23.90 | 1,860,484 | -0.02(-0.09%) |
Mar 08, 2010 | 23.83 | 24.10 | 23.79 | 23.92 | 1,898,680 | +0.12(+0.48%) |
Mar 05, 2010 | 23.60 | 23.83 | 23.54 | 23.80 | 1,761,895 | +0.47(+2.00%) |
Mar 04, 2010 | 23.47 | 23.68 | 23.11 | 23.34 | 2,226,129 | -0.13(-0.56%) |
Mar 03, 2010 | 23.40 | 23.73 | 23.28 | 23.47 | 2,702,678 | +0.19(+0.83%) |
Mar 02, 2010 | 22.98 | 23.40 | 22.98 | 23.28 | 3,145,594 | +0.38(+1.68%) |
Mar 01, 2010 | 22.32 | 22.93 | 22.28 | 22.89 | 3,322,019 | +0.72(+3.27%) |
Feb 26, 2010 | 22.73 | 22.84 | 22.12 | 22.17 | 3,264,317 | -0.46(-2.01%) |
Feb 25, 2010 | 22.72 | 22.72 | 22.26 | 22.63 | 4,181,636 | -0.44(-1.93%) |
Feb 24, 2010 | 22.63 | 23.16 | 22.50 | 23.07 | 3,891,416 | +0.56(+2.49%) |
Feb 23, 2010 | 22.60 | 22.76 | 22.31 | 22.51 | 3,665,645 | -0.15(-0.68%) |
Feb 22, 2010 | 22.77 | 22.77 | 22.22 | 22.66 | 2,858,897 | +0.01(+0.02%) |
Feb 19, 2010 | 22.22 | 22.82 | 22.13 | 22.66 | 3,674,000 | +0.38(+1.70%) |
Feb 18, 2010 | 21.99 | 22.32 | 21.96 | 22.28 | 2,554,970 | +0.15(+0.69%) |
Feb 17, 2010 | 22.37 | 22.48 | 21.92 | 22.13 | 2,803,501 | -0.09(-0.40%) |
Feb 16, 2010 | 21.96 | 22.25 | 21.89 | 22.21 | 2,966,293 | +0.52(+2.38%) |
Feb 12, 2010 | 21.41 | 21.70 | 21.70 | 21.70 | 3,167,904 | -0.04(-0.20%) |
Feb 11, 2010 | 21.57 | 21.78 | 21.35 | 21.74 | 2,184,815 | +0.20(+0.94%) |
Feb 10, 2010 | 21.83 | 21.88 | 21.24 | 21.54 | 2,241,757 | -0.30(-1.36%) |
Feb 09, 2010 | 21.85 | 22.09 | 21.41 | 21.83 | 3,726,388 | +0.30(+1.38%) |
Feb 08, 2010 | 21.68 | 22.07 | 21.51 | 21.54 | 3,921,475 | -0.11(-0.51%) |
Feb 05, 2010 | 21.96 | 22.09 | 20.99 | 21.65 | 8,261,048 | -0.52(-2.33%) |
Feb 04, 2010 | 22.93 | 22.93 | 22.09 | 22.16 | 4,059,674 | -0.75(-3.28%) |
Feb 03, 2010 | 23.24 | 23.34 | 22.77 | 22.92 | 3,926,381 | -0.38(-1.65%) |
Feb 02, 2010 | 22.53 | 23.37 | 22.27 | 23.30 | 4,092,778 | +1.36(+6.22%) |