Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.70 | 25.95 | 25.34 | 25.40 | 261,077 | -0.23(-0.88%) |
Apr 29, 2010 | 25.31 | 25.89 | 25.08 | 25.62 | 687,741 | +0.47(+1.87%) |
Apr 28, 2010 | 25.08 | 25.18 | 24.87 | 25.15 | 568,779 | +0.60(+2.43%) |
Apr 27, 2010 | 25.44 | 25.50 | 24.49 | 24.56 | 515,948 | -0.72(-2.86%) |
Apr 26, 2010 | 24.92 | 25.41 | 24.92 | 25.28 | 505,135 | +0.67(+2.72%) |
Apr 23, 2010 | 24.79 | 24.79 | 24.22 | 24.61 | 337,626 | +0.45(+1.87%) |
Apr 22, 2010 | 24.24 | 24.28 | 23.92 | 24.16 | 591,261 | +0.32(+1.33%) |
Apr 21, 2010 | 23.96 | 24.01 | 23.74 | 23.84 | 470,239 | -0.23(-0.94%) |
Apr 20, 2010 | 23.94 | 24.10 | 23.70 | 24.07 | 276 | -0.12(-0.49%) |
Apr 19, 2010 | 23.79 | 24.21 | 23.79 | 24.19 | 274,402 | +0.14(+0.56%) |
Apr 16, 2010 | 24.30 | 24.47 | 23.66 | 24.05 | 721,123 | -0.64(-2.60%) |
Apr 15, 2010 | 24.95 | 25.23 | 24.68 | 24.69 | 650,706 | -0.09(-0.36%) |
Apr 14, 2010 | 24.58 | 24.80 | 24.45 | 24.78 | 230,957 | +0.24(+0.96%) |
Apr 13, 2010 | 24.50 | 24.58 | 24.24 | 24.55 | 368,901 | -0.19(-0.77%) |
Apr 12, 2010 | 24.85 | 24.85 | 24.19 | 24.74 | 617,972 | -0.64(-2.53%) |
Apr 09, 2010 | 25.69 | 25.75 | 25.37 | 25.38 | 378,166 | -0.58(-2.23%) |
Apr 08, 2010 | 25.99 | 26.05 | 25.77 | 25.96 | 184,713 | -0.15(-0.59%) |
Apr 07, 2010 | 26.22 | 26.29 | 25.99 | 26.11 | 314,148 | -0.18(-0.69%) |
Apr 06, 2010 | 26.24 | 26.46 | 26.02 | 26.29 | 585,712 | -0.26(-0.99%) |
Apr 05, 2010 | 26.03 | 26.55 | 26.03 | 26.55 | 386,443 | +0.71(+2.76%) |
Apr 01, 2010 | 25.61 | 25.84 | 25.84 | 25.84 | 444,514 | +0.32(+1.24%) |
Mar 31, 2010 | 25.68 | 25.73 | 25.52 | 25.52 | 401,053 | +0.05(+0.18%) |
Mar 30, 2010 | 25.69 | 25.71 | 25.34 | 25.48 | 202,417 | -0.33(-1.30%) |
Mar 29, 2010 | 25.90 | 25.90 | 25.59 | 25.81 | 174,482 | +0.22(+0.85%) |
Mar 26, 2010 | 25.99 | 25.99 | 25.44 | 25.60 | 282,960 | -0.14(-0.56%) |
Mar 25, 2010 | 26.43 | 26.43 | 25.72 | 25.74 | 316,320 | -0.25(-0.97%) |
Mar 24, 2010 | 25.86 | 26.21 | 25.69 | 25.99 | 432,812 | -0.14(-0.52%) |
Mar 23, 2010 | 26.08 | 26.31 | 25.68 | 26.13 | 714,771 | +0.54(+2.12%) |
Mar 22, 2010 | 25.66 | 26.00 | 25.23 | 25.59 | 666,681 | +0.15(+0.60%) |
Mar 19, 2010 | 25.04 | 25.71 | 24.86 | 25.43 | 999,808 | +0.52(+2.07%) |
Mar 18, 2010 | 24.93 | 24.98 | 24.62 | 24.92 | 340,369 | +0.02(+0.07%) |
Mar 17, 2010 | 24.56 | 25.16 | 24.36 | 24.90 | 548,353 | +0.61(+2.53%) |
Mar 16, 2010 | 24.51 | 24.51 | 24.12 | 24.29 | 486,669 | +0.09(+0.37%) |
Mar 15, 2010 | 24.01 | 24.25 | 24.01 | 24.19 | 543,961 | +0.48(+2.02%) |
Mar 12, 2010 | 23.54 | 23.81 | 23.53 | 23.72 | 309,823 | +0.25(+1.08%) |
Mar 11, 2010 | 23.26 | 23.46 | 23.08 | 23.46 | 173,105 | -0.05(-0.23%) |
Mar 10, 2010 | 23.43 | 23.52 | 23.10 | 23.52 | 234,287 | +0.13(+0.54%) |
Mar 09, 2010 | 23.41 | 23.49 | 23.25 | 23.39 | 219,592 | +0.00(+0.00%) |
Mar 08, 2010 | 23.24 | 23.47 | 23.03 | 23.39 | 249,718 | +0.19(+0.82%) |
Mar 05, 2010 | 23.05 | 23.26 | 22.91 | 23.20 | 278,549 | +0.32(+1.38%) |
Mar 04, 2010 | 23.35 | 23.35 | 22.79 | 22.88 | 239,781 | -0.20(-0.86%) |
Mar 03, 2010 | 23.14 | 23.34 | 22.86 | 23.08 | 410,236 | +0.07(+0.31%) |
Mar 02, 2010 | 22.49 | 23.09 | 22.06 | 23.01 | 812,012 | +0.19(+0.83%) |
Mar 01, 2010 | 22.68 | 22.92 | 22.47 | 22.82 | 384,536 | +0.57(+2.56%) |
Feb 26, 2010 | 22.32 | 22.52 | 22.20 | 22.25 | 207,260 | +0.10(+0.45%) |
Feb 25, 2010 | 22.08 | 22.24 | 21.83 | 22.15 | 117,003 | -0.05(-0.20%) |
Feb 24, 2010 | 22.12 | 22.30 | 22.00 | 22.20 | 169,609 | +0.29(+1.32%) |
Feb 23, 2010 | 22.80 | 22.80 | 21.85 | 21.91 | 376,331 | +0.30(+1.38%) |
Feb 22, 2010 | 22.32 | 22.32 | 21.54 | 21.61 | 275,807 | -0.42(-1.93%) |
Feb 19, 2010 | 22.02 | 22.11 | 21.93 | 22.03 | 213,721 | -0.06(-0.29%) |
Feb 18, 2010 | 21.79 | 22.12 | 21.79 | 22.10 | 197,829 | +0.14(+0.62%) |
Feb 17, 2010 | 22.04 | 22.26 | 21.76 | 21.96 | 479,061 | +0.04(+0.17%) |
Feb 16, 2010 | 21.78 | 21.95 | 21.65 | 21.93 | 220,876 | +0.59(+2.75%) |
Feb 12, 2010 | 21.08 | 21.34 | 21.34 | 21.34 | 156,171 | +0.00(+0.00%) |
Feb 11, 2010 | 21.00 | 21.50 | 20.94 | 21.34 | 244,152 | +0.20(+0.94%) |
Feb 10, 2010 | 21.27 | 21.33 | 20.91 | 21.14 | 362,773 | -0.25(-1.18%) |
Feb 09, 2010 | 21.46 | 21.46 | 20.91 | 21.39 | 565,961 | +0.29(+1.37%) |
Feb 08, 2010 | 21.73 | 21.73 | 21.01 | 21.10 | 402,586 | -0.76(-3.47%) |
Feb 05, 2010 | 22.27 | 22.27 | 21.26 | 21.86 | 594,707 | +0.05(+0.25%) |
Feb 04, 2010 | 22.26 | 22.38 | 21.72 | 21.81 | 364,955 | -0.68(-3.02%) |
Feb 03, 2010 | 22.64 | 22.71 | 22.24 | 22.49 | 350,865 | -0.14(-0.64%) |
Feb 02, 2010 | 22.39 | 22.69 | 22.36 | 22.63 | 593,516 | +1.01(+4.66%) |