Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.44 | 28.50 | 28.13 | 28.39 | 686,031 | -0.05(-0.18%) |
Apr 29, 2010 | 28.15 | 28.49 | 28.15 | 28.44 | 275,263 | +0.40(+1.43%) |
Apr 28, 2010 | 28.06 | 28.17 | 27.90 | 28.04 | 159,203 | +0.10(+0.36%) |
Apr 27, 2010 | 28.00 | 28.19 | 27.70 | 27.94 | 153,241 | -0.05(-0.18%) |
Apr 26, 2010 | 28.11 | 28.21 | 27.50 | 27.99 | 938,520 | -0.02(-0.07%) |
Apr 23, 2010 | 28.26 | 28.38 | 28.01 | 28.01 | 121,481 | -0.44(-1.55%) |
Apr 22, 2010 | 28.57 | 28.57 | 28.27 | 28.45 | 92,516 | -0.11(-0.39%) |
Apr 21, 2010 | 28.75 | 28.81 | 28.45 | 28.56 | 126,080 | -0.19(-0.66%) |
Apr 20, 2010 | 28.76 | 28.91 | 28.35 | 28.75 | 125,509 | -0.33(-1.13%) |
Apr 19, 2010 | 29.10 | 29.20 | 28.58 | 29.08 | 43,720 | -0.14(-0.48%) |
Apr 16, 2010 | 29.10 | 29.26 | 28.94 | 29.22 | 24,777 | +0.03(+0.10%) |
Apr 15, 2010 | 29.17 | 29.29 | 29.09 | 29.19 | 22,245 | +0.10(+0.34%) |
Apr 14, 2010 | 29.30 | 29.37 | 29.07 | 29.09 | 55,057 | -0.06(-0.21%) |
Apr 13, 2010 | 29.00 | 29.18 | 29.00 | 29.15 | 66,542 | +0.00(+0.00%) |
Apr 12, 2010 | 29.29 | 29.29 | 28.80 | 29.15 | 60,304 | -0.14(-0.48%) |
Apr 09, 2010 | 29.44 | 29.44 | 29.28 | 29.29 | 39,117 | -0.06(-0.20%) |
Apr 08, 2010 | 29.05 | 29.47 | 29.01 | 29.35 | 70,407 | +0.20(+0.69%) |
Apr 07, 2010 | 29.53 | 29.60 | 29.05 | 29.15 | 52,344 | -0.32(-1.09%) |
Apr 06, 2010 | 29.74 | 29.76 | 29.42 | 29.47 | 56,667 | -0.47(-1.57%) |
Apr 05, 2010 | 29.83 | 29.99 | 29.79 | 29.94 | 85,169 | +0.12(+0.40%) |
Apr 01, 2010 | 29.82 | 29.82 | 29.82 | 0 | +0.13(+0.44%) | |
Mar 31, 2010 | 29.60 | 29.74 | 29.40 | 29.69 | 106,613 | +0.03(+0.10%) |
Mar 30, 2010 | 29.70 | 29.80 | 29.66 | 29.66 | 60,689 | -0.04(-0.13%) |
Mar 29, 2010 | 29.80 | 29.80 | 29.61 | 29.70 | 52,471 | +0.21(+0.71%) |
Mar 26, 2010 | 29.81 | 29.82 | 29.49 | 29.49 | 82,594 | -0.19(-0.64%) |
Mar 25, 2010 | 30.35 | 30.50 | 29.66 | 29.68 | 73,966 | -0.66(-2.18%) |
Mar 24, 2010 | 29.97 | 30.85 | 29.90 | 30.34 | 232,711 | +0.37(+1.23%) |
Mar 23, 2010 | 29.83 | 29.98 | 29.74 | 29.97 | 57,585 | +0.23(+0.77%) |
Mar 22, 2010 | 29.21 | 29.82 | 29.08 | 29.74 | 60,261 | +0.43(+1.47%) |
Mar 19, 2010 | 30.08 | 30.08 | 29.19 | 29.31 | 163,339 | -0.55(-1.84%) |
Mar 18, 2010 | 29.91 | 30.11 | 29.71 | 29.86 | 80,858 | +0.10(+0.34%) |
Mar 17, 2010 | 29.75 | 29.92 | 29.65 | 29.76 | 53,055 | +0.11(+0.37%) |
Mar 16, 2010 | 29.90 | 29.90 | 29.55 | 29.65 | 58,252 | -0.21(-0.70%) |
Mar 15, 2010 | 29.92 | 29.86 | 29.65 | 29.86 | 84,477 | +0.01(+0.03%) |
Mar 12, 2010 | 29.60 | 29.98 | 29.60 | 29.85 | 134,615 | +0.30(+1.02%) |
Mar 11, 2010 | 29.34 | 29.55 | 29.21 | 29.55 | 143,640 | +0.21(+0.72%) |
Mar 10, 2010 | 29.34 | 29.34 | 29.14 | 29.34 | 115,562 | +0.05(+0.17%) |
Mar 09, 2010 | 29.03 | 29.29 | 29.03 | 29.29 | 140,947 | +0.06(+0.21%) |
Mar 08, 2010 | 29.40 | 29.40 | 28.85 | 29.23 | 107,489 | -0.16(-0.54%) |
Mar 05, 2010 | 29.50 | 29.85 | 29.28 | 29.39 | 104,939 | -0.14(-0.47%) |
Mar 04, 2010 | 29.95 | 30.10 | 29.28 | 29.53 | 109,634 | -0.25(-0.84%) |
Mar 03, 2010 | 29.98 | 30.00 | 29.01 | 29.78 | 207,061 | -0.31(-1.03%) |
Mar 02, 2010 | 30.21 | 30.30 | 30.02 | 30.09 | 91,318 | -0.16(-0.53%) |
Mar 01, 2010 | 30.30 | 30.30 | 30.03 | 30.25 | 91,631 | -0.04(-0.13%) |
Feb 26, 2010 | 30.00 | 30.35 | 30.00 | 30.29 | 192,987 | +0.21(+0.70%) |
Feb 25, 2010 | 30.15 | 30.23 | 29.95 | 30.08 | 79,257 | -0.07(-0.23%) |
Feb 24, 2010 | 29.96 | 30.15 | 29.93 | 30.15 | 282,581 | +0.10(+0.33%) |
Feb 23, 2010 | 30.15 | 30.20 | 29.95 | 30.05 | 121,718 | -0.15(-0.50%) |
Feb 22, 2010 | 30.30 | 30.35 | 30.12 | 30.20 | 85,383 | +0.02(+0.07%) |
Feb 19, 2010 | 30.45 | 30.45 | 30.01 | 30.18 | 77,440 | -0.27(-0.89%) |
Feb 18, 2010 | 30.17 | 30.54 | 30.01 | 30.45 | 205,287 | +0.25(+0.83%) |
Feb 17, 2010 | 30.06 | 30.35 | 29.97 | 30.20 | 245,201 | +0.13(+0.43%) |
Feb 16, 2010 | 30.19 | 30.22 | 29.88 | 30.07 | 409,133 | +0.27(+0.91%) |
Feb 12, 2010 | 29.80 | 29.80 | 29.80 | 0 | +0.55(+1.88%) | |
Feb 11, 2010 | 28.99 | 29.25 | 28.89 | 29.25 | 270,796 | +0.30(+1.04%) |
Feb 10, 2010 | 28.34 | 29.59 | 28.34 | 28.95 | 264,422 | +0.61(+2.15%) |
Feb 09, 2010 | 27.30 | 28.59 | 27.30 | 28.34 | 267,967 | +0.82(+2.98%) |
Feb 08, 2010 | 27.53 | 27.70 | 27.46 | 27.52 | 66,741 | -0.17(-0.61%) |
Feb 05, 2010 | 26.95 | 27.69 | 26.95 | 27.69 | 274,976 | +0.54(+1.99%) |
Feb 04, 2010 | 27.36 | 27.38 | 26.76 | 27.15 | 172,985 | -0.40(-1.45%) |
Feb 03, 2010 | 27.43 | 27.78 | 27.43 | 27.55 | 203,668 | +0.00(+0.00%) |
Feb 02, 2010 | 27.47 | 27.59 | 27.31 | 27.55 | 463,063 | +0.05(+0.18%) |