Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.13 | 25.23 | 24.85 | 24.89 | 595,240 | -0.69(-2.68%) |
Apr 29, 2010 | 25.27 | 25.58 | 25.18 | 25.58 | 1,423,630 | +0.49(+1.97%) |
Apr 28, 2010 | 25.70 | 25.72 | 24.86 | 25.08 | 1,261,345 | -0.39(-1.53%) |
Apr 27, 2010 | 25.92 | 25.92 | 25.39 | 25.47 | 1,242,476 | -0.42(-1.62%) |
Apr 26, 2010 | 25.73 | 25.97 | 25.73 | 25.89 | 508,262 | +0.40(+1.56%) |
Apr 23, 2010 | 25.22 | 25.56 | 25.22 | 25.50 | 868,471 | +0.07(+0.29%) |
Apr 22, 2010 | 25.08 | 25.44 | 24.88 | 25.42 | 939,986 | -0.19(-0.75%) |
Apr 21, 2010 | 25.54 | 25.68 | 25.47 | 25.61 | 440,565 | +0.13(+0.49%) |
Apr 20, 2010 | 25.55 | 25.74 | 25.35 | 25.49 | 830,417 | -0.07(-0.29%) |
Apr 19, 2010 | 25.19 | 25.61 | 25.19 | 25.56 | 544,727 | +0.15(+0.61%) |
Apr 16, 2010 | 25.71 | 25.78 | 25.40 | 25.41 | 913,259 | -0.52(-2.02%) |
Apr 15, 2010 | 25.73 | 25.98 | 25.72 | 25.93 | 1,190,981 | -0.01(-0.06%) |
Apr 14, 2010 | 25.86 | 25.99 | 25.72 | 25.95 | 1,344,248 | +0.11(+0.43%) |
Apr 13, 2010 | 25.81 | 25.94 | 25.67 | 25.84 | 476,360 | -0.22(-0.85%) |
Apr 12, 2010 | 25.98 | 26.12 | 25.93 | 26.06 | 336,989 | +0.05(+0.20%) |
Apr 09, 2010 | 25.92 | 26.11 | 25.80 | 26.00 | 326,019 | +0.12(+0.46%) |
Apr 08, 2010 | 25.80 | 25.98 | 25.61 | 25.89 | 391,377 | -0.04(-0.14%) |
Apr 07, 2010 | 26.14 | 26.14 | 25.86 | 25.92 | 313,783 | -0.23(-0.87%) |
Apr 06, 2010 | 26.23 | 26.35 | 26.07 | 26.15 | 414,787 | -0.37(-1.39%) |
Apr 05, 2010 | 26.39 | 26.64 | 26.31 | 26.52 | 304,235 | +0.34(+1.29%) |
Apr 01, 2010 | 26.06 | 26.18 | 26.18 | 26.18 | 380,765 | +0.18(+0.71%) |
Mar 31, 2010 | 25.98 | 26.18 | 25.97 | 26.00 | 423,847 | -0.13(-0.51%) |
Mar 30, 2010 | 26.16 | 26.27 | 26.05 | 26.13 | 382,226 | +0.06(+0.23%) |
Mar 29, 2010 | 26.00 | 26.08 | 25.93 | 26.07 | 394,170 | +0.11(+0.43%) |
Mar 26, 2010 | 26.12 | 26.13 | 25.77 | 25.96 | 474,660 | -0.18(-0.68%) |
Mar 25, 2010 | 26.30 | 26.45 | 26.10 | 26.14 | 435,608 | -0.04(-0.14%) |
Mar 24, 2010 | 26.23 | 26.36 | 26.06 | 26.17 | 531,466 | -0.54(-2.01%) |
Mar 23, 2010 | 26.54 | 26.71 | 26.42 | 26.71 | 236,636 | +0.15(+0.55%) |
Mar 22, 2010 | 26.33 | 26.59 | 26.27 | 26.56 | 515,123 | +0.07(+0.28%) |
Mar 19, 2010 | 26.37 | 26.56 | 26.33 | 26.49 | 751,137 | +0.20(+0.76%) |
Mar 18, 2010 | 26.25 | 26.35 | 26.16 | 26.29 | 357,321 | -0.07(-0.28%) |
Mar 17, 2010 | 26.23 | 26.42 | 26.23 | 26.37 | 1,243,508 | -0.15(-0.58%) |
Mar 16, 2010 | 26.65 | 26.68 | 26.34 | 26.52 | 891,955 | -0.29(-1.10%) |
Mar 15, 2010 | 26.81 | 26.87 | 26.73 | 26.81 | 287,256 | -0.15(-0.55%) |
Mar 12, 2010 | 26.89 | 27.04 | 26.81 | 26.96 | 347,634 | +0.21(+0.77%) |
Mar 11, 2010 | 26.58 | 26.76 | 26.47 | 26.76 | 398,275 | +0.13(+0.47%) |
Mar 10, 2010 | 26.25 | 26.65 | 26.25 | 26.63 | 435,621 | +0.10(+0.39%) |
Mar 09, 2010 | 26.37 | 26.64 | 26.34 | 26.53 | 651,844 | +0.03(+0.11%) |
Mar 08, 2010 | 26.25 | 26.53 | 26.17 | 26.50 | 634,831 | +0.60(+2.33%) |
Mar 05, 2010 | 25.64 | 25.89 | 25.53 | 25.89 | 587,040 | +0.24(+0.95%) |
Mar 04, 2010 | 25.65 | 25.72 | 25.47 | 25.65 | 433,406 | -0.08(-0.31%) |
Mar 03, 2010 | 25.77 | 26.00 | 25.67 | 25.73 | 605,389 | +0.04(+0.17%) |
Mar 02, 2010 | 25.72 | 25.88 | 25.61 | 25.69 | 703,272 | -0.07(-0.29%) |
Mar 01, 2010 | 25.46 | 25.81 | 25.42 | 25.76 | 920,305 | +0.27(+1.04%) |
Feb 26, 2010 | 25.22 | 25.56 | 25.22 | 25.50 | 290,454 | +0.27(+1.08%) |
Feb 25, 2010 | 25.00 | 25.22 | 24.86 | 25.22 | 296,178 | -0.16(-0.64%) |
Feb 24, 2010 | 25.12 | 25.44 | 25.02 | 25.39 | 371,736 | +0.41(+1.65%) |
Feb 23, 2010 | 25.28 | 25.28 | 24.86 | 24.97 | 2,584,318 | -0.54(-2.11%) |
Feb 22, 2010 | 25.64 | 25.64 | 25.42 | 25.51 | 2,274,628 | +0.21(+0.82%) |
Feb 19, 2010 | 25.01 | 25.38 | 24.97 | 25.30 | 771,272 | -0.20(-0.78%) |
Feb 18, 2010 | 25.41 | 25.56 | 25.31 | 25.50 | 684,065 | -0.04(-0.14%) |
Feb 17, 2010 | 25.64 | 25.64 | 25.43 | 25.54 | 1,706,056 | +0.29(+1.17%) |
Feb 16, 2010 | 24.78 | 25.42 | 24.77 | 25.25 | 897,522 | +0.47(+1.90%) |
Feb 12, 2010 | 24.64 | 24.77 | 24.77 | 24.77 | 405,200 | -0.15(-0.62%) |
Feb 11, 2010 | 24.79 | 25.04 | 24.64 | 24.93 | 560,710 | +0.06(+0.24%) |
Feb 10, 2010 | 24.90 | 25.02 | 24.60 | 24.87 | 805,824 | -0.56(-2.20%) |
Feb 09, 2010 | 25.18 | 25.67 | 25.17 | 25.43 | 474,762 | +0.52(+2.10%) |
Feb 08, 2010 | 25.04 | 25.19 | 24.80 | 24.91 | 626,459 | -0.50(-1.97%) |
Feb 05, 2010 | 25.47 | 25.63 | 24.93 | 25.41 | 1,606,841 | -0.40(-1.54%) |
Feb 04, 2010 | 26.02 | 26.02 | 25.58 | 25.81 | 1,885,115 | -1.01(-3.76%) |
Feb 03, 2010 | 25.80 | 26.99 | 25.36 | 26.81 | 1,990,497 | +1.58(+6.25%) |
Feb 02, 2010 | 25.02 | 25.26 | 24.97 | 25.24 | 477,457 | +0.27(+1.09%) |