Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.39 | 30.45 | 28.92 | 29.05 | 336,928 | -1.27(-4.19%) |
Apr 29, 2010 | 30.04 | 30.47 | 29.83 | 30.32 | 175,626 | +0.45(+1.51%) |
Apr 28, 2010 | 30.08 | 30.26 | 29.85 | 29.87 | 148,131 | -0.14(-0.47%) |
Apr 27, 2010 | 30.50 | 30.77 | 29.98 | 30.01 | 119,561 | -0.68(-2.22%) |
Apr 26, 2010 | 30.33 | 30.88 | 30.18 | 30.69 | 150,954 | +0.33(+1.09%) |
Apr 23, 2010 | 30.43 | 30.49 | 29.85 | 30.36 | 213,629 | -0.20(-0.65%) |
Apr 22, 2010 | 30.22 | 30.64 | 29.97 | 30.56 | 124,474 | +0.06(+0.20%) |
Apr 21, 2010 | 30.54 | 30.83 | 30.31 | 30.50 | 95,945 | -0.11(-0.36%) |
Apr 20, 2010 | 30.53 | 31.00 | 30.31 | 30.61 | 159,638 | +0.14(+0.46%) |
Apr 19, 2010 | 30.78 | 30.96 | 29.96 | 30.47 | 244,587 | -0.33(-1.07%) |
Apr 16, 2010 | 30.20 | 30.93 | 30.10 | 30.80 | 262,971 | +0.42(+1.38%) |
Apr 15, 2010 | 30.11 | 30.48 | 29.85 | 30.38 | 147,366 | +0.15(+0.50%) |
Apr 14, 2010 | 29.76 | 30.47 | 29.76 | 30.23 | 172,021 | +0.67(+2.27%) |
Apr 13, 2010 | 29.54 | 29.60 | 29.32 | 29.56 | 91,661 | -0.05(-0.17%) |
Apr 12, 2010 | 29.49 | 29.61 | 29.31 | 29.61 | 114,168 | +0.20(+0.66%) |
Apr 09, 2010 | 29.31 | 29.43 | 28.96 | 29.41 | 328,893 | +0.11(+0.36%) |
Apr 08, 2010 | 30.04 | 30.04 | 28.50 | 29.31 | 548,882 | -0.92(-3.04%) |
Apr 07, 2010 | 30.50 | 30.62 | 30.03 | 30.23 | 170,972 | -0.39(-1.27%) |
Apr 06, 2010 | 30.24 | 30.77 | 30.00 | 30.62 | 70,988 | +0.16(+0.53%) |
Apr 05, 2010 | 29.94 | 30.52 | 29.68 | 30.46 | 98,259 | +0.53(+1.77%) |
Apr 01, 2010 | 29.80 | 29.93 | 29.93 | 29.93 | 130,200 | +0.33(+1.11%) |
Mar 31, 2010 | 29.58 | 30.06 | 29.43 | 29.60 | 175,375 | +0.02(+0.07%) |
Mar 30, 2010 | 29.35 | 29.84 | 29.14 | 29.58 | 109,365 | +0.15(+0.51%) |
Mar 29, 2010 | 29.48 | 29.63 | 29.12 | 29.43 | 119,045 | +0.11(+0.38%) |
Mar 26, 2010 | 29.16 | 29.35 | 28.78 | 29.32 | 163,680 | +0.29(+1.00%) |
Mar 25, 2010 | 29.66 | 29.71 | 29.03 | 29.03 | 178,793 | -0.38(-1.29%) |
Mar 24, 2010 | 29.75 | 29.80 | 29.33 | 29.41 | 123,077 | -0.54(-1.80%) |
Mar 23, 2010 | 30.07 | 30.07 | 29.66 | 29.95 | 182,518 | -0.18(-0.60%) |
Mar 22, 2010 | 29.47 | 30.26 | 29.40 | 30.13 | 111,630 | +0.45(+1.52%) |
Mar 19, 2010 | 30.08 | 30.32 | 29.44 | 29.68 | 312,625 | -0.47(-1.56%) |
Mar 18, 2010 | 30.25 | 30.39 | 30.05 | 30.15 | 134,124 | +0.00(+0.00%) |
Mar 17, 2010 | 30.14 | 30.33 | 30.00 | 30.15 | 160,395 | +0.13(+0.43%) |
Mar 16, 2010 | 30.06 | 30.21 | 29.89 | 30.02 | 186,828 | -0.06(-0.20%) |
Mar 15, 2010 | 30.11 | 30.72 | 29.61 | 30.08 | 556,747 | +0.29(+0.97%) |
Mar 12, 2010 | 29.28 | 29.79 | 29.02 | 29.79 | 217,175 | +0.48(+1.64%) |
Mar 11, 2010 | 29.05 | 29.34 | 28.90 | 29.31 | 379,205 | +0.21(+0.72%) |
Mar 10, 2010 | 28.98 | 29.26 | 28.75 | 29.10 | 364,153 | +0.01(+0.03%) |
Mar 09, 2010 | 28.77 | 29.18 | 28.45 | 29.09 | 239,677 | +0.03(+0.10%) |
Mar 08, 2010 | 28.90 | 29.28 | 28.87 | 29.06 | 217,392 | +0.08(+0.28%) |
Mar 05, 2010 | 29.07 | 29.50 | 28.88 | 28.98 | 403,943 | +0.09(+0.31%) |
Mar 04, 2010 | 29.62 | 29.62 | 28.84 | 28.89 | 386,347 | -0.62(-2.10%) |
Mar 03, 2010 | 29.70 | 29.85 | 29.44 | 29.51 | 321,097 | -0.11(-0.37%) |
Mar 02, 2010 | 29.48 | 29.73 | 29.34 | 29.62 | 196,071 | +0.13(+0.44%) |
Mar 01, 2010 | 28.56 | 29.56 | 28.56 | 29.49 | 165,309 | +0.92(+3.22%) |
Feb 26, 2010 | 29.04 | 29.04 | 28.43 | 28.57 | 167,725 | -0.43(-1.48%) |
Feb 25, 2010 | 28.68 | 29.04 | 28.62 | 29.00 | 136,884 | -0.09(-0.31%) |
Feb 24, 2010 | 29.06 | 29.26 | 28.82 | 29.09 | 77,024 | +0.03(+0.10%) |
Feb 23, 2010 | 29.44 | 29.50 | 28.98 | 29.06 | 153,309 | -0.45(-1.52%) |
Feb 22, 2010 | 29.78 | 29.81 | 29.46 | 29.51 | 121,891 | -0.29(-0.97%) |
Feb 19, 2010 | 29.73 | 29.89 | 29.66 | 29.80 | 119,017 | +0.07(+0.24%) |
Feb 18, 2010 | 29.74 | 29.85 | 29.56 | 29.73 | 203,278 | +0.07(+0.24%) |
Feb 17, 2010 | 29.51 | 29.77 | 29.26 | 29.66 | 254,474 | +0.13(+0.44%) |
Feb 16, 2010 | 29.54 | 29.55 | 29.28 | 29.53 | 260,135 | +0.20(+0.68%) |
Feb 12, 2010 | 29.21 | 29.33 | 29.33 | 29.33 | 431,300 | +0.05(+0.17%) |
Feb 11, 2010 | 28.75 | 29.58 | 28.67 | 29.28 | 580,803 | +0.60(+2.09%) |
Feb 10, 2010 | 28.80 | 28.81 | 28.05 | 28.68 | 519,238 | +0.60(+2.14%) |
Feb 09, 2010 | 27.02 | 28.15 | 26.61 | 28.08 | 824,158 | +0.74(+2.71%) |
Feb 08, 2010 | 26.94 | 27.39 | 26.54 | 27.34 | 581,215 | +0.37(+1.37%) |
Feb 05, 2010 | 26.38 | 27.19 | 26.30 | 26.97 | 318,780 | +0.55(+2.08%) |
Feb 04, 2010 | 26.77 | 27.01 | 26.42 | 26.42 | 123,328 | -0.50(-1.86%) |
Feb 03, 2010 | 27.07 | 27.30 | 26.91 | 26.92 | 161,907 | -0.19(-0.70%) |
Feb 02, 2010 | 26.70 | 27.28 | 26.64 | 27.11 | 183,757 | +0.37(+1.38%) |