Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.22 | 26.24 | 25.83 | 25.87 | 19,594 | -0.28(-1.07%) |
Apr 29, 2010 | 26.00 | 26.21 | 26.00 | 26.15 | 31,999 | +0.40(+1.57%) |
Apr 28, 2010 | 26.11 | 26.11 | 25.52 | 25.74 | 58,806 | -0.11(-0.44%) |
Apr 27, 2010 | 26.58 | 26.71 | 25.76 | 25.86 | 83,923 | -1.14(-4.24%) |
Apr 26, 2010 | 27.09 | 27.09 | 26.93 | 27.00 | 41,377 | -0.06(-0.24%) |
Apr 23, 2010 | 26.81 | 27.08 | 26.65 | 27.07 | 20,070 | +0.22(+0.83%) |
Apr 22, 2010 | 26.48 | 26.91 | 26.48 | 26.84 | 16,352 | -0.32(-1.17%) |
Apr 21, 2010 | 27.27 | 27.27 | 26.96 | 27.16 | 5,215 | -0.16(-0.60%) |
Apr 20, 2010 | 27.32 | 27.41 | 27.27 | 27.32 | 9,653 | +0.17(+0.64%) |
Apr 19, 2010 | 27.02 | 27.20 | 26.86 | 27.15 | 12,252 | -0.12(-0.45%) |
Apr 16, 2010 | 27.57 | 27.57 | 27.08 | 27.27 | 21,043 | -0.54(-1.95%) |
Apr 15, 2010 | 27.63 | 27.87 | 27.63 | 27.81 | 29,301 | -0.04(-0.13%) |
Apr 14, 2010 | 27.73 | 27.86 | 27.71 | 27.85 | 24,875 | +0.27(+0.98%) |
Apr 13, 2010 | 27.64 | 29.71 | 27.31 | 27.58 | 21,776 | +0.06(+0.22%) |
Apr 12, 2010 | 27.50 | 27.60 | 27.50 | 27.52 | 28,435 | +0.11(+0.41%) |
Apr 09, 2010 | 27.08 | 27.42 | 27.08 | 27.41 | 18,847 | +0.33(+1.22%) |
Apr 08, 2010 | 26.79 | 27.08 | 26.76 | 27.08 | 31,035 | +0.16(+0.59%) |
Apr 07, 2010 | 27.02 | 27.14 | 26.89 | 26.92 | 51,441 | -0.28(-1.04%) |
Apr 06, 2010 | 27.04 | 27.26 | 27.01 | 27.20 | 28,085 | -0.08(-0.30%) |
Apr 05, 2010 | 27.10 | 27.36 | 27.10 | 27.28 | 26,477 | +0.08(+0.28%) |
Apr 01, 2010 | 27.14 | 27.21 | 27.21 | 27.21 | 16,435 | +0.36(+1.34%) |
Mar 31, 2010 | 26.80 | 26.88 | 26.65 | 26.85 | 36,438 | +0.07(+0.26%) |
Mar 30, 2010 | 26.96 | 27.01 | 26.74 | 26.78 | 28,805 | -0.01(-0.02%) |
Mar 29, 2010 | 26.77 | 26.82 | 26.60 | 26.78 | 20,138 | +0.25(+0.95%) |
Mar 26, 2010 | 26.56 | 26.66 | 26.45 | 26.53 | 13,004 | +0.15(+0.58%) |
Mar 25, 2010 | 26.67 | 26.71 | 26.38 | 26.38 | 24,581 | -0.03(-0.11%) |
Mar 24, 2010 | 26.39 | 26.45 | 26.32 | 26.41 | 50,537 | -0.51(-1.90%) |
Mar 23, 2010 | 26.68 | 26.92 | 26.65 | 26.92 | 41,481 | +0.19(+0.73%) |
Mar 22, 2010 | 26.19 | 26.74 | 26.19 | 26.72 | 27,400 | +0.14(+0.51%) |
Mar 19, 2010 | 26.92 | 26.92 | 26.51 | 26.59 | 23,504 | -0.39(-1.44%) |
Mar 18, 2010 | 27.08 | 27.08 | 26.79 | 26.98 | 70,917 | -0.15(-0.54%) |
Mar 17, 2010 | 27.04 | 27.25 | 27.04 | 27.12 | 45,445 | +0.08(+0.28%) |
Mar 16, 2010 | 26.81 | 27.05 | 26.72 | 27.05 | 46,985 | +0.41(+1.54%) |
Mar 15, 2010 | 26.55 | 26.68 | 26.55 | 26.64 | 217,922 | -0.19(-0.70%) |
Mar 12, 2010 | 26.89 | 26.92 | 26.73 | 26.82 | 15,235 | +0.10(+0.38%) |
Mar 11, 2010 | 26.55 | 26.76 | 26.55 | 26.72 | 60,588 | +0.06(+0.22%) |
Mar 10, 2010 | 26.58 | 26.75 | 26.49 | 26.66 | 19,428 | +0.14(+0.54%) |
Mar 09, 2010 | 26.37 | 26.58 | 26.25 | 26.52 | 15,468 | -0.04(-0.16%) |
Mar 08, 2010 | 26.64 | 26.65 | 26.48 | 26.56 | 34,755 | -0.01(-0.04%) |
Mar 05, 2010 | 26.26 | 26.58 | 26.14 | 26.58 | 34,989 | +0.59(+2.26%) |
Mar 04, 2010 | 26.22 | 26.22 | 25.91 | 25.99 | 27,240 | -0.15(-0.56%) |
Mar 03, 2010 | 25.98 | 26.33 | 25.98 | 26.14 | 43,622 | +0.29(+1.11%) |
Mar 02, 2010 | 25.75 | 25.98 | 25.72 | 25.85 | 61,783 | +0.20(+0.78%) |
Mar 01, 2010 | 25.50 | 25.72 | 25.50 | 25.65 | 8,905 | +0.08(+0.30%) |
Feb 26, 2010 | 25.34 | 25.60 | 25.15 | 25.57 | 24,467 | +0.22(+0.88%) |
Feb 25, 2010 | 24.91 | 25.35 | 24.89 | 25.35 | 24,481 | -0.08(-0.30%) |
Feb 24, 2010 | 25.44 | 25.62 | 25.35 | 25.42 | 14,762 | +0.12(+0.47%) |
Feb 23, 2010 | 25.51 | 25.51 | 25.26 | 25.30 | 18,033 | -0.43(-1.65%) |
Feb 22, 2010 | 25.78 | 25.80 | 25.64 | 25.73 | 18,513 | -0.01(-0.02%) |
Feb 19, 2010 | 25.47 | 25.75 | 25.40 | 25.74 | 12,782 | -0.03(-0.11%) |
Feb 18, 2010 | 25.63 | 25.80 | 25.57 | 25.77 | 28,579 | +0.12(+0.48%) |
Feb 17, 2010 | 25.77 | 25.82 | 25.60 | 25.64 | 15,354 | +0.00(+0.00%) |
Feb 16, 2010 | 25.26 | 25.70 | 25.11 | 25.64 | 26,072 | +0.41(+1.63%) |
Feb 12, 2010 | 24.93 | 25.23 | 25.23 | 25.23 | 30,804 | -0.24(-0.92%) |
Feb 11, 2010 | 24.92 | 25.47 | 24.80 | 25.47 | 30,346 | +0.42(+1.69%) |
Feb 10, 2010 | 25.15 | 25.18 | 24.87 | 25.04 | 17,199 | -0.22(-0.87%) |
Feb 09, 2010 | 24.95 | 25.45 | 24.87 | 25.26 | 20,570 | +0.78(+3.19%) |
Feb 08, 2010 | 24.74 | 24.93 | 24.48 | 24.48 | 24,687 | -0.21(-0.86%) |
Feb 05, 2010 | 24.73 | 24.81 | 24.11 | 24.69 | 138,163 | -0.19(-0.76%) |
Feb 04, 2010 | 25.60 | 25.60 | 24.88 | 24.88 | 82,297 | -1.10(-4.25%) |
Feb 03, 2010 | 26.07 | 26.23 | 25.88 | 25.98 | 214,495 | -0.33(-1.27%) |
Feb 02, 2010 | 26.09 | 26.41 | 26.01 | 26.32 | 38,454 | +0.34(+1.31%) |