Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.99 | 26.07 | 25.30 | 25.72 | 164,230 | -0.35(-1.35%) |
Apr 29, 2010 | 26.24 | 26.31 | 26.00 | 26.07 | 318,886 | -0.09(-0.36%) |
Apr 28, 2010 | 26.30 | 26.67 | 25.97 | 26.17 | 331,504 | +0.07(+0.27%) |
Apr 27, 2010 | 26.06 | 26.45 | 25.72 | 26.09 | 292,179 | -0.13(-0.49%) |
Apr 26, 2010 | 26.61 | 27.03 | 26.05 | 26.22 | 427,110 | -0.39(-1.46%) |
Apr 23, 2010 | 25.54 | 26.63 | 25.54 | 26.61 | 396,464 | +1.13(+4.42%) |
Apr 22, 2010 | 24.16 | 25.50 | 23.99 | 25.48 | 286,235 | +1.07(+4.38%) |
Apr 21, 2010 | 23.07 | 24.64 | 23.07 | 24.41 | 433,580 | +1.34(+5.82%) |
Apr 20, 2010 | 24.10 | 24.16 | 22.53 | 23.07 | 540,426 | -0.95(-3.94%) |
Apr 19, 2010 | 24.44 | 24.54 | 23.58 | 24.02 | 226,037 | -0.66(-2.68%) |
Apr 16, 2010 | 24.77 | 25.02 | 24.10 | 24.68 | 262,563 | -0.33(-1.32%) |
Apr 15, 2010 | 24.38 | 25.03 | 24.17 | 25.01 | 232,767 | +0.73(+3.02%) |
Apr 14, 2010 | 23.68 | 24.30 | 23.38 | 24.28 | 186,922 | +0.78(+3.33%) |
Apr 13, 2010 | 23.31 | 23.53 | 22.84 | 23.50 | 186,234 | +0.14(+0.58%) |
Apr 12, 2010 | 23.35 | 23.69 | 22.93 | 23.36 | 291,796 | +0.13(+0.56%) |
Apr 09, 2010 | 22.27 | 23.53 | 22.27 | 23.23 | 471,463 | +1.50(+6.90%) |
Apr 08, 2010 | 22.02 | 22.15 | 21.67 | 21.73 | 124,609 | -0.29(-1.30%) |
Apr 07, 2010 | 21.65 | 22.12 | 21.65 | 22.02 | 125,244 | +0.28(+1.29%) |
Apr 06, 2010 | 21.74 | 21.83 | 21.53 | 21.74 | 143,937 | -0.04(-0.16%) |
Apr 05, 2010 | 21.26 | 21.79 | 20.82 | 21.77 | 127,691 | +0.65(+3.06%) |
Apr 01, 2010 | 21.56 | 21.13 | 21.13 | 21.13 | 209,851 | -0.40(-1.87%) |
Mar 31, 2010 | 22.05 | 22.09 | 21.46 | 21.53 | 119,409 | -0.54(-2.44%) |
Mar 30, 2010 | 22.05 | 22.46 | 21.78 | 22.07 | 150,261 | +0.07(+0.33%) |
Mar 29, 2010 | 22.52 | 22.70 | 21.79 | 22.00 | 299,523 | -0.53(-2.36%) |
Mar 26, 2010 | 22.74 | 22.76 | 22.18 | 22.53 | 236,441 | -0.08(-0.35%) |
Mar 25, 2010 | 23.05 | 23.24 | 22.55 | 22.61 | 98,111 | -0.25(-1.10%) |
Mar 24, 2010 | 22.90 | 23.12 | 22.71 | 22.86 | 292,005 | -0.19(-0.84%) |
Mar 23, 2010 | 23.19 | 23.35 | 22.86 | 23.05 | 196,913 | -0.21(-0.89%) |
Mar 22, 2010 | 23.32 | 23.49 | 23.22 | 23.26 | 219,687 | -0.21(-0.89%) |
Mar 19, 2010 | 24.17 | 24.17 | 22.97 | 23.47 | 242,789 | -0.57(-2.39%) |
Mar 18, 2010 | 24.41 | 24.54 | 23.95 | 24.04 | 173,165 | -0.27(-1.12%) |
Mar 17, 2010 | 23.78 | 24.51 | 23.61 | 24.31 | 211,842 | +0.60(+2.54%) |
Mar 16, 2010 | 23.19 | 23.71 | 22.92 | 23.71 | 313,438 | +0.67(+2.90%) |
Mar 15, 2010 | 23.09 | 23.14 | 22.90 | 23.04 | 285,455 | -0.24(-1.05%) |
Mar 12, 2010 | 23.62 | 23.70 | 23.15 | 23.29 | 364,828 | -0.18(-0.76%) |
Mar 11, 2010 | 23.81 | 24.01 | 23.32 | 23.47 | 480,748 | -0.29(-1.21%) |
Mar 10, 2010 | 23.61 | 24.70 | 23.57 | 23.75 | 1,050,345 | +0.56(+2.41%) |
Mar 09, 2010 | 22.79 | 23.19 | 22.61 | 23.19 | 279,174 | +0.27(+1.19%) |
Mar 08, 2010 | 23.03 | 23.11 | 22.81 | 22.92 | 306,039 | -0.04(-0.19%) |
Mar 05, 2010 | 22.64 | 23.10 | 22.63 | 22.96 | 177,012 | +0.51(+2.27%) |
Mar 04, 2010 | 22.28 | 22.60 | 22.28 | 22.46 | 58,330 | +0.17(+0.77%) |
Mar 03, 2010 | 22.33 | 22.94 | 22.23 | 22.28 | 75,005 | +0.02(+0.10%) |
Mar 02, 2010 | 22.02 | 22.28 | 21.97 | 22.26 | 99,038 | +0.24(+1.08%) |
Mar 01, 2010 | 21.64 | 22.07 | 21.64 | 22.02 | 169,320 | +0.42(+1.93%) |
Feb 26, 2010 | 21.79 | 22.09 | 21.53 | 21.61 | 247,036 | -0.18(-0.82%) |
Feb 25, 2010 | 21.62 | 21.86 | 21.44 | 21.79 | 85,533 | +0.00(+0.00%) |
Feb 24, 2010 | 21.53 | 22.05 | 21.48 | 21.79 | 234,056 | +0.37(+1.71%) |
Feb 23, 2010 | 22.16 | 22.16 | 21.26 | 21.42 | 147,323 | -0.84(-3.78%) |
Feb 22, 2010 | 21.89 | 22.31 | 21.86 | 22.26 | 211,477 | +0.45(+2.06%) |
Feb 19, 2010 | 22.37 | 22.39 | 21.74 | 21.81 | 130,030 | -0.68(-3.02%) |
Feb 18, 2010 | 22.20 | 22.62 | 21.74 | 22.49 | 111,955 | +0.21(+0.93%) |
Feb 17, 2010 | 22.84 | 22.86 | 22.16 | 22.29 | 86,290 | -0.43(-1.89%) |
Feb 16, 2010 | 22.04 | 22.75 | 21.76 | 22.71 | 100,377 | +0.76(+3.48%) |
Feb 12, 2010 | 21.38 | 21.95 | 21.95 | 21.95 | 121,978 | +0.46(+2.16%) |
Feb 11, 2010 | 21.13 | 21.58 | 20.86 | 21.49 | 75,914 | +0.25(+1.18%) |
Feb 10, 2010 | 20.89 | 21.41 | 20.69 | 21.24 | 145,600 | +0.34(+1.64%) |
Feb 09, 2010 | 20.85 | 21.06 | 20.49 | 20.89 | 96,184 | +0.34(+1.67%) |
Feb 08, 2010 | 20.41 | 20.71 | 20.41 | 20.55 | 131,040 | +0.13(+0.63%) |
Feb 05, 2010 | 19.85 | 20.47 | 19.52 | 20.42 | 173,487 | +0.58(+2.91%) |
Feb 04, 2010 | 20.54 | 20.66 | 19.82 | 19.84 | 164,026 | -0.91(-4.37%) |
Feb 03, 2010 | 20.59 | 20.79 | 20.37 | 20.75 | 206,620 | +0.04(+0.21%) |
Feb 02, 2010 | 21.48 | 21.73 | 20.27 | 20.71 | 498,474 | -0.86(-4.01%) |