Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.40 | 28.68 | 27.85 | 27.85 | 48,191 | -0.42(-1.50%) |
Apr 29, 2010 | 27.73 | 28.38 | 27.73 | 28.27 | 100,506 | +0.50(+1.81%) |
Apr 28, 2010 | 27.57 | 27.94 | 27.41 | 27.77 | 90,722 | +0.44(+1.61%) |
Apr 27, 2010 | 27.80 | 27.97 | 27.05 | 27.33 | 16,855 | -0.54(-1.93%) |
Apr 26, 2010 | 27.15 | 27.86 | 27.15 | 27.86 | 57,753 | +0.77(+2.83%) |
Apr 23, 2010 | 26.70 | 27.32 | 26.47 | 27.10 | 49,671 | +0.40(+1.48%) |
Apr 22, 2010 | 26.38 | 26.79 | 26.17 | 26.70 | 28,488 | +0.24(+0.90%) |
Apr 21, 2010 | 25.79 | 26.53 | 25.78 | 26.46 | 45,620 | +0.17(+0.64%) |
Apr 20, 2010 | 26.00 | 26.50 | 26.00 | 26.30 | 15,295 | +0.50(+1.95%) |
Apr 19, 2010 | 26.40 | 26.51 | 25.57 | 25.79 | 33,929 | -0.56(-2.14%) |
Apr 16, 2010 | 26.08 | 26.55 | 25.83 | 26.36 | 52,325 | +0.29(+1.12%) |
Apr 15, 2010 | 25.62 | 26.38 | 25.46 | 26.07 | 13,087 | +0.48(+1.89%) |
Apr 14, 2010 | 24.74 | 25.58 | 24.63 | 25.58 | 49,673 | +0.93(+3.79%) |
Apr 13, 2010 | 24.67 | 24.67 | 23.75 | 24.65 | 18,409 | +0.08(+0.32%) |
Apr 12, 2010 | 25.21 | 25.21 | 24.05 | 24.57 | 62,704 | -0.51(-2.04%) |
Apr 09, 2010 | 24.69 | 25.45 | 24.69 | 25.08 | 9,554 | -0.03(-0.11%) |
Apr 08, 2010 | 24.23 | 25.62 | 24.00 | 25.11 | 107,772 | +0.57(+2.33%) |
Apr 07, 2010 | 23.86 | 25.31 | 23.73 | 24.53 | 43,094 | +0.63(+2.62%) |
Apr 06, 2010 | 22.82 | 24.01 | 21.90 | 23.91 | 62,205 | +1.00(+4.35%) |
Apr 05, 2010 | 22.47 | 23.02 | 22.47 | 22.91 | 16,930 | +0.38(+1.68%) |
Apr 01, 2010 | 22.60 | 22.53 | 22.53 | 22.53 | 30,184 | -0.08(-0.35%) |
Mar 31, 2010 | 22.31 | 22.61 | 22.09 | 22.61 | 17,275 | +0.17(+0.75%) |
Mar 30, 2010 | 22.38 | 22.64 | 22.25 | 22.45 | 12,189 | +0.15(+0.67%) |
Mar 29, 2010 | 22.34 | 22.52 | 22.05 | 22.30 | 30,342 | -0.15(-0.67%) |
Mar 26, 2010 | 22.15 | 22.60 | 22.03 | 22.45 | 129,238 | +0.28(+1.27%) |
Mar 25, 2010 | 21.81 | 22.52 | 21.81 | 22.16 | 9,914 | +0.35(+1.62%) |
Mar 24, 2010 | 21.77 | 22.00 | 21.58 | 21.81 | 15,647 | +0.01(+0.04%) |
Mar 23, 2010 | 21.53 | 21.95 | 21.53 | 21.80 | 6,093 | +0.21(+0.98%) |
Mar 22, 2010 | 21.53 | 21.73 | 21.24 | 21.59 | 12,747 | +0.05(+0.25%) |
Mar 19, 2010 | 22.54 | 22.54 | 21.53 | 21.54 | 28,646 | -0.88(-3.93%) |
Mar 18, 2010 | 22.67 | 22.79 | 22.10 | 22.42 | 20,608 | -0.05(-0.24%) |
Mar 17, 2010 | 21.99 | 22.67 | 21.99 | 22.47 | 28,803 | +0.46(+2.08%) |
Mar 16, 2010 | 21.97 | 22.03 | 21.77 | 22.01 | 8,121 | +0.04(+0.20%) |
Mar 15, 2010 | 21.72 | 22.01 | 21.34 | 21.97 | 7,526 | +0.14(+0.65%) |
Mar 12, 2010 | 22.06 | 22.08 | 21.68 | 21.83 | 2,678 | -0.22(-1.00%) |
Mar 11, 2010 | 21.90 | 22.06 | 21.16 | 22.05 | 23,389 | +0.04(+0.16%) |
Mar 10, 2010 | 22.03 | 22.17 | 21.86 | 22.01 | 6,892 | -0.05(-0.24%) |
Mar 09, 2010 | 22.03 | 22.12 | 21.16 | 22.07 | 10,651 | +0.06(+0.28%) |
Mar 08, 2010 | 21.51 | 22.23 | 21.51 | 22.00 | 18,333 | +0.04(+0.16%) |
Mar 05, 2010 | 21.54 | 22.03 | 21.54 | 21.97 | 26,928 | +0.42(+1.96%) |
Mar 04, 2010 | 21.14 | 21.85 | 21.14 | 21.55 | 17,453 | +0.26(+1.20%) |
Mar 03, 2010 | 20.97 | 21.41 | 20.97 | 21.29 | 8,859 | +0.41(+1.94%) |
Mar 02, 2010 | 20.68 | 21.15 | 20.68 | 20.89 | 18,582 | +0.21(+1.02%) |
Mar 01, 2010 | 20.00 | 20.74 | 20.00 | 20.67 | 34,170 | +0.74(+3.71%) |
Feb 26, 2010 | 20.33 | 20.33 | 19.85 | 19.93 | 12,475 | -0.06(-0.31%) |
Feb 25, 2010 | 20.09 | 20.20 | 19.85 | 20.00 | 10,041 | -0.28(-1.39%) |
Feb 24, 2010 | 20.33 | 20.33 | 20.11 | 20.28 | 5,427 | -0.01(-0.04%) |
Feb 23, 2010 | 20.51 | 20.51 | 19.91 | 20.29 | 16,885 | +0.22(+1.10%) |
Feb 22, 2010 | 20.36 | 20.36 | 19.85 | 20.07 | 11,518 | -0.33(-1.60%) |
Feb 19, 2010 | 20.59 | 20.70 | 20.11 | 20.39 | 14,175 | -0.16(-0.77%) |
Feb 18, 2010 | 19.99 | 20.64 | 19.96 | 20.55 | 5,816 | -0.03(-0.13%) |
Feb 17, 2010 | 20.56 | 20.71 | 20.47 | 20.58 | 13,182 | +0.10(+0.47%) |
Feb 16, 2010 | 20.62 | 20.70 | 20.28 | 20.48 | 20,924 | -0.14(-0.68%) |
Feb 12, 2010 | 20.73 | 20.62 | 20.62 | 20.62 | 34,723 | -0.31(-1.47%) |
Feb 11, 2010 | 20.67 | 21.14 | 20.66 | 20.93 | 53,944 | +0.27(+1.32%) |
Feb 10, 2010 | 21.03 | 21.29 | 20.60 | 20.66 | 24,196 | -0.53(-2.50%) |
Feb 09, 2010 | 21.26 | 21.29 | 20.97 | 21.19 | 13,146 | +0.15(+0.71%) |
Feb 08, 2010 | 21.04 | 21.27 | 20.85 | 21.04 | 10,628 | +0.15(+0.72%) |
Feb 05, 2010 | 21.04 | 21.26 | 20.89 | 20.89 | 11,068 | -0.12(-0.59%) |
Feb 04, 2010 | 21.09 | 21.41 | 20.81 | 21.01 | 20,695 | -0.26(-1.20%) |
Feb 03, 2010 | 21.11 | 21.29 | 20.80 | 21.26 | 37,808 | +0.14(+0.67%) |
Feb 02, 2010 | 20.49 | 21.41 | 20.49 | 21.12 | 29,344 | +0.02(+0.08%) |