Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.56 | 24.65 | 23.78 | 23.92 | 508,237 | -0.36(-1.50%) |
Apr 29, 2010 | 24.10 | 24.46 | 24.00 | 24.28 | 422,427 | +0.19(+0.78%) |
Apr 28, 2010 | 24.33 | 24.33 | 23.91 | 24.09 | 571,633 | -0.04(-0.16%) |
Apr 27, 2010 | 24.90 | 25.01 | 24.10 | 24.13 | 14,941 | -1.48(-5.77%) |
Apr 26, 2010 | 25.81 | 25.89 | 25.53 | 25.61 | 291,032 | -0.07(-0.27%) |
Apr 23, 2010 | 25.53 | 25.73 | 25.28 | 25.68 | 368,781 | -0.19(-0.72%) |
Apr 22, 2010 | 25.63 | 25.88 | 25.11 | 25.87 | 770,915 | +0.03(+0.11%) |
Apr 21, 2010 | 26.29 | 26.29 | 25.63 | 25.84 | 5,777 | -0.43(-1.65%) |
Apr 20, 2010 | 26.32 | 26.51 | 25.93 | 26.27 | 6,145 | +0.44(+1.72%) |
Apr 19, 2010 | 25.73 | 26.17 | 25.54 | 25.83 | 689,855 | -0.47(-1.80%) |
Apr 16, 2010 | 26.74 | 26.89 | 26.09 | 26.30 | 1,057,264 | -1.70(-6.06%) |
Apr 15, 2010 | 28.05 | 28.12 | 27.89 | 28.00 | 455,741 | +0.18(+0.64%) |
Apr 14, 2010 | 27.69 | 27.86 | 27.53 | 27.82 | 566,323 | +0.14(+0.50%) |
Apr 13, 2010 | 27.66 | 27.71 | 27.42 | 27.68 | 493,722 | -0.49(-1.75%) |
Apr 12, 2010 | 28.42 | 28.47 | 28.08 | 28.18 | 692,917 | -0.06(-0.21%) |
Apr 09, 2010 | 28.13 | 28.42 | 28.04 | 28.23 | 917,443 | +0.99(+3.62%) |
Apr 08, 2010 | 26.60 | 27.25 | 26.39 | 27.25 | 625,524 | +0.93(+3.52%) |
Apr 07, 2010 | 26.65 | 26.73 | 26.05 | 26.32 | 953,409 | +0.10(+0.38%) |
Apr 06, 2010 | 25.83 | 26.32 | 25.83 | 26.22 | 396,919 | +0.16(+0.61%) |
Apr 05, 2010 | 25.99 | 26.16 | 25.87 | 26.07 | 449,015 | +0.20(+0.76%) |
Apr 01, 2010 | 25.85 | 25.87 | 25.87 | 25.87 | 574,744 | +0.49(+1.94%) |
Mar 31, 2010 | 25.45 | 25.62 | 25.30 | 25.38 | 451,783 | -0.65(-2.50%) |
Mar 30, 2010 | 25.68 | 26.08 | 25.58 | 26.03 | 761,910 | +0.81(+3.21%) |
Mar 29, 2010 | 25.10 | 25.22 | 24.91 | 25.22 | 509,702 | +0.37(+1.51%) |
Mar 26, 2010 | 25.15 | 25.56 | 24.69 | 24.84 | 925,647 | +0.09(+0.36%) |
Mar 25, 2010 | 25.39 | 25.51 | 24.65 | 24.75 | 671,825 | -0.74(-2.90%) |
Mar 24, 2010 | 25.64 | 25.73 | 25.45 | 25.49 | 332,116 | -0.59(-2.27%) |
Mar 23, 2010 | 25.49 | 26.09 | 25.39 | 26.09 | 486,292 | +0.32(+1.22%) |
Mar 22, 2010 | 25.59 | 25.87 | 25.32 | 25.77 | 540,242 | -0.62(-2.35%) |
Mar 19, 2010 | 26.63 | 26.83 | 26.13 | 26.39 | 908,620 | +0.88(+3.44%) |
Mar 18, 2010 | 26.06 | 26.06 | 25.50 | 25.51 | 425,595 | -0.59(-2.27%) |
Mar 17, 2010 | 25.84 | 26.43 | 25.82 | 26.10 | 653,135 | +0.92(+3.64%) |
Mar 16, 2010 | 25.14 | 25.19 | 24.79 | 25.19 | 467,438 | +0.13(+0.51%) |
Mar 15, 2010 | 24.94 | 25.10 | 24.89 | 25.06 | 384,389 | -0.57(-2.23%) |
Mar 12, 2010 | 25.74 | 25.87 | 25.50 | 25.63 | 318,373 | +0.12(+0.46%) |
Mar 11, 2010 | 25.55 | 25.57 | 25.13 | 25.51 | 544,687 | -0.41(-1.60%) |
Mar 10, 2010 | 25.76 | 26.07 | 25.72 | 25.93 | 399,758 | +0.25(+0.96%) |
Mar 09, 2010 | 25.66 | 25.96 | 25.53 | 25.68 | 442,406 | -0.32(-1.21%) |
Mar 08, 2010 | 26.09 | 26.20 | 25.85 | 26.00 | 320,688 | +0.23(+0.88%) |
Mar 05, 2010 | 25.20 | 25.87 | 25.05 | 25.77 | 822,989 | +1.20(+4.90%) |
Mar 04, 2010 | 24.70 | 24.80 | 24.40 | 24.57 | 484,791 | -0.72(-2.85%) |
Mar 03, 2010 | 25.03 | 25.47 | 25.02 | 25.29 | 508,357 | +0.43(+1.75%) |
Mar 02, 2010 | 25.12 | 25.25 | 24.84 | 24.85 | 525,558 | +0.06(+0.24%) |
Mar 01, 2010 | 24.43 | 24.86 | 24.39 | 24.79 | 741,653 | +1.04(+4.36%) |
Feb 26, 2010 | 23.88 | 24.11 | 23.42 | 23.76 | 515,962 | +0.13(+0.54%) |
Feb 25, 2010 | 23.36 | 23.67 | 23.02 | 23.63 | 723,599 | -0.11(-0.46%) |
Feb 24, 2010 | 23.38 | 23.95 | 23.32 | 23.74 | 1,139,747 | +0.56(+2.42%) |
Feb 23, 2010 | 23.67 | 23.70 | 23.07 | 23.18 | 1,097,105 | -0.19(-0.80%) |
Feb 22, 2010 | 23.59 | 23.65 | 23.31 | 23.36 | 462,181 | +0.17(+0.72%) |
Feb 19, 2010 | 23.02 | 23.35 | 22.84 | 23.20 | 1,061,107 | -0.57(-2.41%) |
Feb 18, 2010 | 23.56 | 23.90 | 23.42 | 23.77 | 533,805 | -0.25(-1.03%) |
Feb 17, 2010 | 24.41 | 24.41 | 23.82 | 24.01 | 794,500 | -0.21(-0.85%) |
Feb 16, 2010 | 24.19 | 24.53 | 23.87 | 24.22 | 897,236 | +0.87(+3.71%) |
Feb 12, 2010 | 23.35 | 23.35 | 23.35 | 23.35 | 933,833 | -0.90(-3.70%) |
Feb 11, 2010 | 23.80 | 24.27 | 23.38 | 24.25 | 1,073,134 | +0.85(+3.62%) |
Feb 10, 2010 | 23.60 | 23.79 | 23.02 | 23.40 | 823,991 | -0.20(-0.84%) |
Feb 09, 2010 | 23.21 | 23.83 | 23.00 | 23.60 | 2,153,945 | +1.10(+4.91%) |
Feb 08, 2010 | 23.07 | 23.24 | 22.45 | 22.50 | 1,199,362 | -1.04(-4.40%) |
Feb 05, 2010 | 23.57 | 23.57 | 22.56 | 23.53 | 1,321,447 | -0.16(-0.67%) |
Feb 04, 2010 | 24.72 | 24.73 | 23.68 | 23.69 | 1,390,989 | -1.66(-6.53%) |
Feb 03, 2010 | 25.77 | 25.95 | 25.21 | 25.35 | 749,919 | -0.44(-1.72%) |
Feb 02, 2010 | 25.57 | 25.96 | 25.28 | 25.79 | 968,144 | +0.69(+2.75%) |