Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.73 | 29.00 | 27.94 | 28.01 | 40,851 | -0.80(-2.78%) |
Apr 29, 2010 | 28.30 | 28.86 | 27.75 | 28.81 | 31,121 | +0.73(+2.60%) |
Apr 28, 2010 | 28.15 | 28.25 | 27.93 | 28.08 | 13,841 | +0.04(+0.14%) |
Apr 27, 2010 | 29.04 | 29.24 | 27.97 | 28.04 | 32,861 | -1.22(-4.17%) |
Apr 26, 2010 | 29.21 | 29.60 | 29.05 | 29.26 | 35,459 | -0.07(-0.24%) |
Apr 23, 2010 | 29.21 | 29.36 | 29.10 | 29.33 | 25,876 | +0.00(+0.00%) |
Apr 22, 2010 | 28.66 | 29.45 | 28.66 | 29.33 | 31,308 | +0.21(+0.72%) |
Apr 21, 2010 | 29.13 | 29.37 | 28.96 | 29.12 | 29,750 | +0.04(+0.14%) |
Apr 20, 2010 | 28.56 | 29.28 | 28.56 | 29.08 | 43,017 | +0.74(+2.61%) |
Apr 19, 2010 | 28.32 | 28.49 | 27.61 | 28.34 | 31,184 | -0.20(-0.70%) |
Apr 16, 2010 | 28.74 | 28.82 | 28.36 | 28.54 | 56,102 | -0.21(-0.73%) |
Apr 15, 2010 | 28.30 | 28.86 | 27.96 | 28.75 | 46,143 | +0.25(+0.88%) |
Apr 14, 2010 | 27.73 | 28.89 | 27.16 | 28.50 | 58,223 | +0.90(+3.26%) |
Apr 13, 2010 | 26.99 | 27.99 | 26.99 | 27.60 | 38,433 | +0.37(+1.36%) |
Apr 12, 2010 | 26.93 | 27.71 | 26.93 | 27.23 | 55,595 | +0.16(+0.59%) |
Apr 09, 2010 | 27.16 | 27.30 | 26.77 | 27.07 | 31,336 | -0.23(-0.84%) |
Apr 08, 2010 | 26.90 | 27.52 | 26.72 | 27.30 | 28,790 | +0.22(+0.81%) |
Apr 07, 2010 | 27.41 | 27.41 | 26.66 | 27.08 | 48,894 | -0.44(-1.60%) |
Apr 06, 2010 | 27.29 | 27.63 | 26.60 | 27.52 | 61,248 | +0.06(+0.22%) |
Apr 05, 2010 | 26.19 | 27.64 | 26.09 | 27.46 | 113,866 | +1.29(+4.93%) |
Apr 01, 2010 | 26.17 | 26.17 | 26.17 | 26.17 | 87,900 | +0.19(+0.73%) |
Mar 31, 2010 | 26.57 | 26.84 | 25.92 | 25.98 | 135,132 | -0.79(-2.95%) |
Mar 30, 2010 | 26.98 | 27.16 | 26.35 | 26.77 | 49,953 | -0.17(-0.63%) |
Mar 29, 2010 | 26.53 | 27.01 | 26.44 | 26.94 | 36,055 | +0.42(+1.58%) |
Mar 26, 2010 | 26.48 | 27.00 | 26.29 | 26.52 | 38,971 | +0.24(+0.91%) |
Mar 25, 2010 | 26.91 | 27.21 | 26.20 | 26.28 | 73,843 | -0.39(-1.46%) |
Mar 24, 2010 | 27.47 | 27.53 | 26.59 | 26.67 | 53,364 | -0.90(-3.26%) |
Mar 23, 2010 | 27.43 | 27.86 | 27.21 | 27.57 | 68,295 | +0.23(+0.84%) |
Mar 22, 2010 | 27.03 | 27.55 | 26.76 | 27.34 | 60,838 | -0.04(-0.15%) |
Mar 19, 2010 | 27.75 | 27.75 | 26.91 | 27.38 | 65,878 | -0.29(-1.05%) |
Mar 18, 2010 | 27.30 | 27.75 | 27.00 | 27.67 | 13,197 | +0.07(+0.25%) |
Mar 17, 2010 | 26.68 | 27.81 | 26.68 | 27.60 | 23,163 | -0.12(-0.43%) |
Mar 16, 2010 | 28.01 | 28.01 | 27.11 | 27.72 | 49,399 | -0.24(-0.86%) |
Mar 15, 2010 | 27.98 | 28.16 | 27.46 | 27.96 | 26,088 | -0.20(-0.71%) |
Mar 12, 2010 | 28.00 | 28.95 | 27.37 | 28.16 | 49,616 | +0.33(+1.19%) |
Mar 11, 2010 | 29.39 | 29.39 | 27.61 | 27.83 | 68,185 | -1.70(-5.76%) |
Mar 10, 2010 | 27.32 | 29.64 | 27.32 | 29.53 | 92,039 | +2.14(+7.81%) |
Mar 09, 2010 | 27.44 | 27.50 | 26.97 | 27.39 | 105,814 | +1.51(+5.83%) |
Mar 08, 2010 | 26.15 | 26.20 | 25.76 | 25.88 | 36,023 | -0.20(-0.77%) |
Mar 05, 2010 | 25.84 | 26.56 | 25.75 | 26.08 | 54,028 | +0.35(+1.36%) |
Mar 04, 2010 | 25.45 | 25.82 | 25.39 | 25.73 | 32,219 | +0.08(+0.31%) |
Mar 03, 2010 | 25.50 | 25.72 | 25.40 | 25.65 | 54,190 | +0.21(+0.83%) |
Mar 02, 2010 | 25.18 | 25.58 | 24.80 | 25.44 | 24,716 | +0.23(+0.91%) |
Mar 01, 2010 | 24.43 | 25.25 | 24.14 | 25.21 | 47,976 | +1.02(+4.22%) |
Feb 26, 2010 | 25.04 | 25.13 | 24.17 | 24.19 | 48,485 | -0.98(-3.89%) |
Feb 25, 2010 | 24.08 | 25.17 | 23.69 | 25.17 | 37,483 | +0.62(+2.53%) |
Feb 24, 2010 | 24.20 | 24.57 | 24.12 | 24.55 | 20,198 | +0.40(+1.66%) |
Feb 23, 2010 | 24.97 | 25.02 | 24.07 | 24.15 | 49,071 | -0.85(-3.40%) |
Feb 22, 2010 | 25.09 | 25.36 | 24.71 | 25.00 | 14,166 | +0.00(+0.00%) |
Feb 19, 2010 | 25.01 | 25.40 | 24.70 | 25.00 | 70,143 | -0.01(-0.04%) |
Feb 18, 2010 | 23.49 | 25.08 | 23.29 | 25.01 | 33,969 | +1.43(+6.06%) |
Feb 17, 2010 | 23.11 | 23.64 | 22.90 | 23.58 | 32,009 | +0.63(+2.75%) |
Feb 16, 2010 | 23.03 | 23.03 | 22.47 | 22.95 | 33,451 | +0.15(+0.66%) |
Feb 12, 2010 | 21.98 | 22.80 | 22.80 | 22.80 | 72,700 | +0.48(+2.15%) |
Feb 11, 2010 | 21.24 | 22.33 | 20.92 | 22.32 | 32,553 | +0.93(+4.35%) |
Feb 10, 2010 | 20.75 | 21.40 | 20.50 | 21.39 | 35,710 | +0.42(+2.00%) |
Feb 09, 2010 | 21.08 | 21.23 | 20.72 | 20.97 | 54,869 | +0.11(+0.53%) |
Feb 08, 2010 | 21.14 | 21.43 | 20.82 | 20.86 | 36,515 | -0.36(-1.70%) |
Feb 05, 2010 | 21.30 | 21.32 | 20.73 | 21.22 | 31,556 | -0.09(-0.42%) |
Feb 04, 2010 | 21.97 | 22.22 | 21.14 | 21.31 | 55,344 | -0.84(-3.79%) |
Feb 03, 2010 | 22.25 | 22.91 | 22.00 | 22.15 | 30,011 | -0.28(-1.25%) |
Feb 02, 2010 | 22.09 | 22.59 | 22.00 | 22.43 | 65,662 | +0.30(+1.36%) |