Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.26 | 26.38 | 25.84 | 25.84 | 70,622 | -0.41(-1.56%) |
Apr 29, 2010 | 26.14 | 26.36 | 25.43 | 26.26 | 127,271 | +0.19(+0.71%) |
Apr 28, 2010 | 25.97 | 26.15 | 25.96 | 26.07 | 50,156 | +0.24(+0.94%) |
Apr 27, 2010 | 25.91 | 26.15 | 25.78 | 25.83 | 83,753 | -0.09(-0.34%) |
Apr 26, 2010 | 26.22 | 26.29 | 25.90 | 25.92 | 47,089 | -0.31(-1.17%) |
Apr 23, 2010 | 26.56 | 26.59 | 26.05 | 26.22 | 61,314 | -0.44(-1.66%) |
Apr 22, 2010 | 25.96 | 26.67 | 25.93 | 26.67 | 55,461 | +0.43(+1.66%) |
Apr 21, 2010 | 25.91 | 26.26 | 25.76 | 26.23 | 69,255 | +0.31(+1.21%) |
Apr 20, 2010 | 25.57 | 25.96 | 25.57 | 25.92 | 71,083 | +0.31(+1.19%) |
Apr 19, 2010 | 25.45 | 25.68 | 25.22 | 25.61 | 41,018 | +0.01(+0.03%) |
Apr 16, 2010 | 25.62 | 25.71 | 25.39 | 25.60 | 110,321 | -0.06(-0.22%) |
Apr 15, 2010 | 25.51 | 25.76 | 25.44 | 25.66 | 177,326 | +0.20(+0.79%) |
Apr 14, 2010 | 24.90 | 25.47 | 24.89 | 25.46 | 31,106 | +0.59(+2.36%) |
Apr 13, 2010 | 24.43 | 24.99 | 24.36 | 24.87 | 134,779 | +0.42(+1.71%) |
Apr 12, 2010 | 24.28 | 24.54 | 24.15 | 24.45 | 40,264 | +0.11(+0.46%) |
Apr 09, 2010 | 24.28 | 24.49 | 24.16 | 24.34 | 30,649 | +0.03(+0.13%) |
Apr 08, 2010 | 24.23 | 24.54 | 23.93 | 24.31 | 37,366 | -0.06(-0.23%) |
Apr 07, 2010 | 24.42 | 24.61 | 24.14 | 24.36 | 77,197 | -0.21(-0.85%) |
Apr 06, 2010 | 24.24 | 24.71 | 24.24 | 24.57 | 38,845 | +0.26(+1.06%) |
Apr 05, 2010 | 24.07 | 24.65 | 24.07 | 24.32 | 100,620 | +0.28(+1.17%) |
Apr 01, 2010 | 24.38 | 24.03 | 24.03 | 24.03 | 62,368 | -0.21(-0.86%) |
Mar 31, 2010 | 24.56 | 24.83 | 24.20 | 24.24 | 84,276 | -0.46(-1.86%) |
Mar 30, 2010 | 24.69 | 24.90 | 24.52 | 24.70 | 40,047 | -0.03(-0.13%) |
Mar 29, 2010 | 24.91 | 24.91 | 24.52 | 24.73 | 40,283 | -0.06(-0.23%) |
Mar 26, 2010 | 25.31 | 25.31 | 24.64 | 24.79 | 68,024 | -0.52(-2.07%) |
Mar 25, 2010 | 25.43 | 25.86 | 25.18 | 25.31 | 45,525 | -0.07(-0.29%) |
Mar 24, 2010 | 25.72 | 25.72 | 25.23 | 25.39 | 105,665 | -0.39(-1.50%) |
Mar 23, 2010 | 25.51 | 25.89 | 25.23 | 25.77 | 63,694 | +0.34(+1.33%) |
Mar 22, 2010 | 24.52 | 25.47 | 24.36 | 25.43 | 83,462 | +0.79(+3.20%) |
Mar 19, 2010 | 25.25 | 25.25 | 24.57 | 24.65 | 105,739 | -0.46(-1.83%) |
Mar 18, 2010 | 25.39 | 25.72 | 25.00 | 25.10 | 81,078 | -0.53(-2.07%) |
Mar 17, 2010 | 24.94 | 25.87 | 24.94 | 25.64 | 91,971 | +0.51(+2.02%) |
Mar 16, 2010 | 25.69 | 25.69 | 24.99 | 25.13 | 93,878 | -0.48(-1.89%) |
Mar 15, 2010 | 25.36 | 25.67 | 25.21 | 25.61 | 95,794 | +0.19(+0.73%) |
Mar 12, 2010 | 25.75 | 25.75 | 25.02 | 25.43 | 76,308 | -0.23(-0.88%) |
Mar 11, 2010 | 25.27 | 25.65 | 25.17 | 25.65 | 73,924 | +0.19(+0.76%) |
Mar 10, 2010 | 25.56 | 25.85 | 25.39 | 25.46 | 196,914 | -0.18(-0.69%) |
Mar 09, 2010 | 25.02 | 25.77 | 25.02 | 25.64 | 77,229 | +0.62(+2.48%) |
Mar 08, 2010 | 24.56 | 25.15 | 24.56 | 25.02 | 224,405 | -0.01(-0.03%) |
Mar 05, 2010 | 24.83 | 25.09 | 24.71 | 25.02 | 77,946 | +0.23(+0.94%) |
Mar 04, 2010 | 24.38 | 24.81 | 24.38 | 24.79 | 45,364 | +0.35(+1.42%) |
Mar 03, 2010 | 24.51 | 24.65 | 24.25 | 24.44 | 45,290 | -0.10(-0.43%) |
Mar 02, 2010 | 24.22 | 24.59 | 24.22 | 24.55 | 63,744 | +0.26(+1.06%) |
Mar 01, 2010 | 24.10 | 24.47 | 24.05 | 24.29 | 81,179 | +0.19(+0.77%) |
Feb 26, 2010 | 24.30 | 24.32 | 23.89 | 24.11 | 77,277 | -0.18(-0.73%) |
Feb 25, 2010 | 23.72 | 24.29 | 23.72 | 24.28 | 70,838 | +0.27(+1.14%) |
Feb 24, 2010 | 23.72 | 24.26 | 23.72 | 24.01 | 111,225 | +0.27(+1.15%) |
Feb 23, 2010 | 23.84 | 23.97 | 23.63 | 23.74 | 62,619 | -0.21(-0.87%) |
Feb 22, 2010 | 24.01 | 24.09 | 23.91 | 23.95 | 112,213 | -0.13(-0.54%) |
Feb 19, 2010 | 23.74 | 24.11 | 23.71 | 24.07 | 242,943 | +0.33(+1.39%) |
Feb 18, 2010 | 23.37 | 23.74 | 23.28 | 23.74 | 52,940 | +0.43(+1.83%) |
Feb 17, 2010 | 23.20 | 23.34 | 23.18 | 23.32 | 80,810 | +0.14(+0.59%) |
Feb 16, 2010 | 23.11 | 23.21 | 22.89 | 23.18 | 50,241 | +0.23(+1.02%) |
Feb 12, 2010 | 22.86 | 22.95 | 22.95 | 22.95 | 71,065 | -0.10(-0.45%) |
Feb 11, 2010 | 23.25 | 23.29 | 22.43 | 23.05 | 160,206 | -0.33(-1.41%) |
Feb 10, 2010 | 23.49 | 23.77 | 23.09 | 23.38 | 238,517 | -0.11(-0.48%) |
Feb 09, 2010 | 22.89 | 23.96 | 22.89 | 23.49 | 182,836 | +0.74(+3.25%) |
Feb 08, 2010 | 22.13 | 22.84 | 21.91 | 22.75 | 150,916 | +0.54(+2.43%) |
Feb 05, 2010 | 21.63 | 22.34 | 21.45 | 22.21 | 113,638 | +0.56(+2.60%) |
Feb 04, 2010 | 21.33 | 21.77 | 21.25 | 21.65 | 156,516 | +0.19(+0.90%) |
Feb 03, 2010 | 21.51 | 21.55 | 21.30 | 21.46 | 53,327 | -0.06(-0.26%) |
Feb 02, 2010 | 21.61 | 21.74 | 21.40 | 21.51 | 64,494 | -0.15(-0.71%) |