Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.83 | 25.83 | 25.27 | 25.32 | 6,208 | -0.52(-2.01%) |
Apr 29, 2010 | 25.66 | 25.84 | 25.57 | 25.84 | 4,052 | +0.45(+1.77%) |
Apr 28, 2010 | 25.54 | 25.54 | 25.33 | 25.39 | 4,363 | -0.17(-0.66%) |
Apr 27, 2010 | 25.96 | 25.98 | 25.50 | 25.56 | 6,226 | -0.23(-0.89%) |
Apr 26, 2010 | 25.88 | 25.99 | 25.79 | 25.79 | 7,072 | +0.13(+0.51%) |
Apr 23, 2010 | 25.60 | 25.66 | 25.50 | 25.66 | 4,287 | +0.30(+1.19%) |
Apr 22, 2010 | 24.90 | 25.36 | 24.90 | 25.36 | 358 | +0.25(+0.98%) |
Apr 21, 2010 | 25.08 | 25.16 | 24.96 | 25.11 | 3,797 | +0.22(+0.88%) |
Apr 20, 2010 | 24.91 | 24.95 | 24.81 | 24.89 | 8,271 | +0.36(+1.47%) |
Apr 19, 2010 | 24.70 | 24.70 | 24.30 | 24.53 | 3,280 | -0.06(-0.24%) |
Apr 16, 2010 | 24.76 | 24.79 | 24.40 | 24.59 | 8,239 | -0.29(-1.17%) |
Apr 15, 2010 | 24.87 | 24.90 | 24.87 | 24.88 | 993 | +0.24(+0.97%) |
Apr 14, 2010 | 24.51 | 24.67 | 24.51 | 24.64 | 17,447 | +0.31(+1.29%) |
Apr 13, 2010 | 24.25 | 24.33 | 24.22 | 24.33 | 975 | +0.04(+0.16%) |
Apr 12, 2010 | 24.32 | 24.37 | 24.29 | 24.29 | 1,707 | +0.04(+0.17%) |
Apr 09, 2010 | 24.23 | 24.25 | 24.23 | 24.25 | 626 | +0.09(+0.38%) |
Apr 08, 2010 | 24.04 | 24.17 | 24.04 | 24.16 | 2,590 | +0.07(+0.31%) |
Apr 07, 2010 | 24.32 | 24.32 | 24.08 | 24.08 | 34,620 | -0.21(-0.85%) |
Apr 06, 2010 | 24.22 | 24.32 | 24.20 | 24.29 | 5,763 | +0.12(+0.51%) |
Apr 05, 2010 | 24.18 | 24.18 | 24.15 | 24.17 | 1,048 | +0.51(+2.14%) |
Apr 01, 2010 | 23.89 | 23.66 | 23.66 | 23.66 | 12,100 | +0.04(+0.17%) |
Mar 31, 2010 | 23.75 | 23.85 | 23.62 | 23.62 | 4,316 | -0.27(-1.12%) |
Mar 30, 2010 | 23.89 | 23.89 | 23.89 | 23.89 | 115 | +0.12(+0.49%) |
Mar 29, 2010 | 23.70 | 23.77 | 23.70 | 23.77 | 3,688 | +0.19(+0.82%) |
Mar 26, 2010 | 23.70 | 23.70 | 23.50 | 23.58 | 4,609 | -0.28(-1.17%) |
Mar 25, 2010 | 23.94 | 23.99 | 23.84 | 23.86 | 1,132 | -0.05(-0.21%) |
Mar 24, 2010 | 23.90 | 23.95 | 23.90 | 23.91 | 1,160 | -0.15(-0.61%) |
Mar 23, 2010 | 23.83 | 24.06 | 23.75 | 24.06 | 916 | +0.39(+1.64%) |
Mar 22, 2010 | 23.63 | 23.73 | 23.63 | 23.67 | 2,399 | +0.24(+1.02%) |
Mar 19, 2010 | 23.40 | 23.43 | 23.36 | 23.43 | 3,470 | -0.22(-0.93%) |
Mar 18, 2010 | 23.70 | 23.70 | 23.59 | 23.65 | 19,458 | -0.12(-0.51%) |
Mar 17, 2010 | 23.63 | 23.77 | 23.63 | 23.77 | 3,400 | +0.28(+1.19%) |
Mar 16, 2010 | 23.43 | 23.55 | 23.43 | 23.49 | 4,976 | +0.07(+0.31%) |
Mar 15, 2010 | 23.25 | 23.43 | 23.25 | 23.42 | 3,686 | -0.07(-0.30%) |
Mar 12, 2010 | 23.39 | 23.49 | 23.39 | 23.49 | 4,134 | +0.01(+0.04%) |
Mar 11, 2010 | 23.33 | 23.48 | 23.32 | 23.48 | 5,046 | +0.07(+0.30%) |
Mar 10, 2010 | 23.39 | 23.51 | 23.36 | 23.41 | 5,548 | +0.09(+0.39%) |
Mar 09, 2010 | 23.08 | 23.43 | 23.08 | 23.32 | 12,241 | +0.11(+0.46%) |
Mar 08, 2010 | 23.21 | 23.25 | 23.16 | 23.21 | 8,901 | +0.01(+0.05%) |
Mar 05, 2010 | 23.21 | 23.21 | 23.18 | 23.20 | 2,075 | +0.38(+1.67%) |
Mar 04, 2010 | 22.95 | 22.96 | 22.79 | 22.82 | 3,343 | -0.01(-0.06%) |
Mar 03, 2010 | 22.85 | 23.06 | 22.83 | 22.83 | 7,171 | +0.05(+0.24%) |
Mar 02, 2010 | 22.70 | 22.84 | 22.70 | 22.78 | 6,628 | +0.16(+0.71%) |
Mar 01, 2010 | 22.55 | 22.62 | 22.55 | 22.62 | 410 | +0.47(+2.12%) |
Feb 26, 2010 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.05(+0.22%) |
Feb 25, 2010 | 21.95 | 22.12 | 21.75 | 22.10 | 11,376 | -0.15(-0.67%) |
Feb 24, 2010 | 22.11 | 22.25 | 22.04 | 22.25 | 5,702 | +0.25(+1.14%) |
Feb 23, 2010 | 22.31 | 22.31 | 22.00 | 22.00 | 7,372 | -0.34(-1.52%) |
Feb 22, 2010 | 22.35 | 22.35 | 22.29 | 22.34 | 4,323 | +0.04(+0.18%) |
Feb 19, 2010 | 22.28 | 22.30 | 22.28 | 22.30 | 219 | +0.06(+0.27%) |
Feb 18, 2010 | 22.00 | 22.24 | 22.00 | 22.24 | 6,161 | +0.28(+1.28%) |
Feb 17, 2010 | 21.92 | 21.98 | 21.89 | 21.96 | 2,254 | +0.17(+0.78%) |
Feb 16, 2010 | 21.55 | 21.79 | 21.55 | 21.79 | 11,002 | +0.56(+2.65%) |
Feb 12, 2010 | 21.05 | 21.23 | 21.23 | 21.23 | 3,700 | -0.02(-0.10%) |
Feb 11, 2010 | 20.86 | 21.27 | 20.86 | 21.25 | 8,113 | +0.25(+1.18%) |
Feb 10, 2010 | 21.13 | 21.13 | 20.86 | 21.00 | 2,745 | -0.11(-0.52%) |
Feb 09, 2010 | 21.01 | 21.20 | 21.01 | 21.11 | 10,394 | +0.37(+1.78%) |
Feb 08, 2010 | 20.96 | 21.03 | 20.74 | 20.74 | 3,125 | -0.23(-1.10%) |
Feb 05, 2010 | 21.08 | 21.08 | 20.56 | 20.97 | 7,606 | -0.17(-0.80%) |
Feb 04, 2010 | 21.30 | 21.33 | 21.14 | 21.14 | 3,629 | -0.63(-2.89%) |
Feb 03, 2010 | 21.88 | 21.88 | 21.76 | 21.77 | 915 | +0.04(+0.21%) |
Feb 02, 2010 | 21.69 | 21.73 | 21.68 | 21.73 | 785 | +0.27(+1.25%) |