Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.32 | 34.40 | 34.04 | 34.07 | 852,850 | -0.32(-0.92%) |
Apr 29, 2010 | 34.39 | 34.47 | 34.30 | 34.38 | 690,489 | +0.15(+0.42%) |
Apr 28, 2010 | 34.33 | 34.55 | 34.19 | 34.24 | 529,469 | -0.01(-0.03%) |
Apr 27, 2010 | 34.39 | 34.54 | 34.20 | 34.25 | 1,115,605 | -0.18(-0.54%) |
Apr 26, 2010 | 34.45 | 34.62 | 34.36 | 34.43 | 554,023 | -0.11(-0.33%) |
Apr 23, 2010 | 34.54 | 34.72 | 34.41 | 34.55 | 539,314 | -0.08(-0.23%) |
Apr 22, 2010 | 34.38 | 34.81 | 34.38 | 34.62 | 637,476 | +0.03(+0.08%) |
Apr 21, 2010 | 34.54 | 34.61 | 34.21 | 34.60 | 836,452 | +0.15(+0.43%) |
Apr 20, 2010 | 34.54 | 34.61 | 34.39 | 34.45 | 896,341 | -0.02(-0.05%) |
Apr 19, 2010 | 34.70 | 34.76 | 34.39 | 34.47 | 800,900 | -0.22(-0.63%) |
Apr 16, 2010 | 34.61 | 34.72 | 34.38 | 34.69 | 872,318 | +0.08(+0.23%) |
Apr 15, 2010 | 34.76 | 34.76 | 34.50 | 34.61 | 1,270,728 | -0.15(-0.43%) |
Apr 14, 2010 | 34.47 | 34.79 | 34.45 | 34.76 | 1,979,549 | +0.30(+0.87%) |
Apr 13, 2010 | 34.51 | 34.61 | 34.41 | 34.46 | 2,989,834 | -0.05(-0.15%) |
Apr 12, 2010 | 34.36 | 34.55 | 34.32 | 34.51 | 3,133,903 | +0.11(+0.31%) |
Apr 09, 2010 | 33.55 | 34.64 | 33.35 | 34.41 | 17,635,804 | +6.61(+23.77%) |
Apr 08, 2010 | 27.81 | 27.94 | 27.25 | 27.80 | 266,364 | +0.04(+0.16%) |
Apr 07, 2010 | 27.93 | 27.93 | 27.60 | 27.75 | 533,310 | -0.29(-1.04%) |
Apr 06, 2010 | 28.02 | 28.22 | 27.90 | 28.04 | 386,949 | -0.19(-0.69%) |
Apr 05, 2010 | 27.94 | 28.25 | 27.75 | 28.24 | 270,484 | +0.39(+1.39%) |
Apr 01, 2010 | 27.81 | 27.85 | 27.85 | 27.85 | 325,937 | +0.22(+0.80%) |
Mar 31, 2010 | 27.72 | 27.90 | 27.56 | 27.63 | 532,520 | -0.11(-0.41%) |
Mar 30, 2010 | 27.57 | 27.86 | 27.44 | 27.74 | 304,639 | +0.05(+0.19%) |
Mar 29, 2010 | 27.68 | 27.78 | 27.59 | 27.69 | 322,100 | +0.15(+0.54%) |
Mar 26, 2010 | 27.43 | 27.74 | 27.34 | 27.54 | 211,361 | +0.12(+0.45%) |
Mar 25, 2010 | 27.51 | 28.00 | 27.15 | 27.42 | 404,346 | -0.01(-0.03%) |
Mar 24, 2010 | 27.73 | 27.84 | 27.38 | 27.43 | 320,943 | -0.34(-1.24%) |
Mar 23, 2010 | 27.15 | 27.81 | 26.84 | 27.77 | 419,709 | +0.67(+2.47%) |
Mar 22, 2010 | 26.71 | 27.21 | 26.63 | 27.10 | 402,522 | +0.15(+0.56%) |
Mar 19, 2010 | 26.66 | 26.99 | 26.65 | 26.95 | 1,081,612 | +0.44(+1.66%) |
Mar 18, 2010 | 26.20 | 26.57 | 26.12 | 26.51 | 499,761 | +0.18(+0.67%) |
Mar 17, 2010 | 26.22 | 26.35 | 26.08 | 26.34 | 338,832 | +0.11(+0.44%) |
Mar 16, 2010 | 26.06 | 26.36 | 26.00 | 26.22 | 266,886 | +0.16(+0.61%) |
Mar 15, 2010 | 26.05 | 26.34 | 25.91 | 26.06 | 387,545 | -0.24(-0.90%) |
Mar 12, 2010 | 26.18 | 26.61 | 25.91 | 26.30 | 521,786 | +0.11(+0.44%) |
Mar 11, 2010 | 26.40 | 26.49 | 26.12 | 26.19 | 362,419 | -0.29(-1.10%) |
Mar 10, 2010 | 26.41 | 26.84 | 26.33 | 26.48 | 541,675 | +0.02(+0.07%) |
Mar 09, 2010 | 26.33 | 27.00 | 26.05 | 26.46 | 1,564,902 | -1.26(-4.54%) |
Mar 08, 2010 | 28.15 | 28.16 | 27.59 | 27.72 | 860,787 | -0.32(-1.13%) |
Mar 05, 2010 | 27.89 | 28.33 | 27.73 | 28.03 | 709,287 | +0.18(+0.66%) |
Mar 04, 2010 | 27.88 | 27.94 | 27.56 | 27.85 | 213,982 | +0.06(+0.22%) |
Mar 03, 2010 | 27.72 | 28.10 | 27.32 | 27.79 | 352,318 | +0.03(+0.10%) |
Mar 02, 2010 | 27.10 | 27.88 | 26.91 | 27.76 | 437,134 | +0.70(+2.57%) |
Mar 01, 2010 | 26.95 | 27.07 | 26.70 | 27.07 | 280,866 | +0.31(+1.15%) |
Feb 26, 2010 | 26.99 | 26.99 | 26.42 | 26.76 | 414,228 | -0.13(-0.49%) |
Feb 25, 2010 | 26.29 | 26.95 | 26.29 | 26.89 | 254,975 | +0.28(+1.06%) |
Feb 24, 2010 | 26.43 | 26.67 | 26.04 | 26.61 | 213,561 | +0.28(+1.07%) |
Feb 23, 2010 | 26.49 | 26.66 | 25.98 | 26.33 | 325,665 | -0.12(-0.47%) |
Feb 22, 2010 | 26.76 | 26.87 | 26.40 | 26.45 | 296,273 | -0.31(-1.15%) |
Feb 19, 2010 | 26.34 | 26.78 | 26.17 | 26.76 | 304,201 | +0.44(+1.67%) |
Feb 18, 2010 | 25.93 | 26.32 | 25.76 | 26.32 | 230,005 | +0.29(+1.12%) |
Feb 17, 2010 | 25.91 | 26.05 | 25.78 | 26.03 | 517,009 | +0.08(+0.31%) |
Feb 16, 2010 | 26.26 | 26.31 | 25.76 | 25.95 | 331,061 | -0.14(-0.54%) |
Feb 12, 2010 | 26.31 | 26.09 | 26.09 | 26.09 | 221,723 | -0.32(-1.20%) |
Feb 11, 2010 | 25.85 | 26.42 | 25.58 | 26.41 | 240,687 | +0.62(+2.39%) |
Feb 10, 2010 | 25.91 | 26.10 | 25.64 | 25.79 | 216,214 | -0.28(-1.08%) |
Feb 09, 2010 | 25.80 | 26.09 | 25.60 | 26.07 | 216,102 | +0.52(+2.03%) |
Feb 08, 2010 | 26.01 | 26.21 | 25.55 | 25.55 | 207,945 | -0.40(-1.56%) |
Feb 05, 2010 | 25.96 | 26.05 | 25.54 | 25.96 | 340,758 | +0.10(+0.37%) |
Feb 04, 2010 | 26.51 | 26.77 | 25.84 | 25.86 | 375,406 | -0.75(-2.81%) |
Feb 03, 2010 | 26.69 | 26.86 | 26.46 | 26.61 | 288,879 | -0.23(-0.85%) |
Feb 02, 2010 | 27.05 | 27.17 | 26.61 | 26.84 | 224,781 | -0.20(-0.75%) |