Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.64 | 25.73 | 24.73 | 24.77 | 363,272 | -0.88(-3.42%) |
Apr 29, 2010 | 25.63 | 25.67 | 25.36 | 25.64 | 234,622 | +0.13(+0.50%) |
Apr 28, 2010 | 25.25 | 25.57 | 24.99 | 25.52 | 219,211 | +0.42(+1.68%) |
Apr 27, 2010 | 25.63 | 25.93 | 25.06 | 25.09 | 302,306 | -0.62(-2.42%) |
Apr 26, 2010 | 25.91 | 25.94 | 25.70 | 25.71 | 194,540 | -0.08(-0.31%) |
Apr 23, 2010 | 25.48 | 25.80 | 25.36 | 25.79 | 252,443 | +0.39(+1.54%) |
Apr 22, 2010 | 25.24 | 25.44 | 25.16 | 25.40 | 123,179 | -0.01(-0.03%) |
Apr 21, 2010 | 25.52 | 25.57 | 25.32 | 25.41 | 189,900 | -0.03(-0.13%) |
Apr 20, 2010 | 25.52 | 25.64 | 25.34 | 25.44 | 191,125 | +0.03(+0.13%) |
Apr 19, 2010 | 25.28 | 25.71 | 25.12 | 25.41 | 430,856 | +0.10(+0.38%) |
Apr 16, 2010 | 25.31 | 25.65 | 25.19 | 25.32 | 526,251 | +0.00(+0.00%) |
Apr 15, 2010 | 25.05 | 25.40 | 25.05 | 25.32 | 200,500 | +0.29(+1.15%) |
Apr 14, 2010 | 24.97 | 25.06 | 24.72 | 25.03 | 251,259 | +0.16(+0.64%) |
Apr 13, 2010 | 24.64 | 24.87 | 24.64 | 24.87 | 222,887 | +0.12(+0.48%) |
Apr 12, 2010 | 24.77 | 24.83 | 24.54 | 24.75 | 452,905 | +0.09(+0.36%) |
Apr 09, 2010 | 24.46 | 24.68 | 24.06 | 24.66 | 336,886 | +0.28(+1.14%) |
Apr 08, 2010 | 24.70 | 24.70 | 24.34 | 24.38 | 194,848 | -0.33(-1.35%) |
Apr 07, 2010 | 24.84 | 24.84 | 24.49 | 24.72 | 262,313 | -0.21(-0.83%) |
Apr 06, 2010 | 24.30 | 24.95 | 24.29 | 24.93 | 326,019 | +0.49(+2.02%) |
Apr 05, 2010 | 24.28 | 24.44 | 24.06 | 24.43 | 160,396 | +0.29(+1.19%) |
Apr 01, 2010 | 23.99 | 24.15 | 24.15 | 24.15 | 211,337 | +0.32(+1.34%) |
Mar 31, 2010 | 24.20 | 24.37 | 23.82 | 23.83 | 372,821 | -0.50(-2.06%) |
Mar 30, 2010 | 24.05 | 24.37 | 24.05 | 24.33 | 218,141 | +0.27(+1.13%) |
Mar 29, 2010 | 23.99 | 24.23 | 23.91 | 24.06 | 213,633 | +0.19(+0.80%) |
Mar 26, 2010 | 24.07 | 24.15 | 23.83 | 23.87 | 191,243 | -0.08(-0.33%) |
Mar 25, 2010 | 24.38 | 24.41 | 23.92 | 23.95 | 144,808 | -0.28(-1.15%) |
Mar 24, 2010 | 24.39 | 24.42 | 24.21 | 24.23 | 131,216 | -0.20(-0.82%) |
Mar 23, 2010 | 24.24 | 24.45 | 24.18 | 24.42 | 238,367 | +0.18(+0.76%) |
Mar 22, 2010 | 23.94 | 24.30 | 23.89 | 24.24 | 254,363 | +0.20(+0.83%) |
Mar 19, 2010 | 24.22 | 24.33 | 23.85 | 24.04 | 457,038 | -0.08(-0.33%) |
Mar 18, 2010 | 24.23 | 24.30 | 24.09 | 24.12 | 157,914 | -0.04(-0.16%) |
Mar 17, 2010 | 24.15 | 24.36 | 24.07 | 24.16 | 236,898 | +0.10(+0.40%) |
Mar 16, 2010 | 23.65 | 24.08 | 23.59 | 24.07 | 183,149 | +0.49(+2.09%) |
Mar 15, 2010 | 23.40 | 23.60 | 23.37 | 23.57 | 150,141 | +0.08(+0.34%) |
Mar 12, 2010 | 23.72 | 23.76 | 23.33 | 23.49 | 201,670 | -0.11(-0.47%) |
Mar 11, 2010 | 23.43 | 23.64 | 23.37 | 23.60 | 234,770 | +0.06(+0.24%) |
Mar 10, 2010 | 23.56 | 23.63 | 23.37 | 23.55 | 198,874 | -0.06(-0.24%) |
Mar 09, 2010 | 23.64 | 23.69 | 23.49 | 23.60 | 165,904 | -0.04(-0.17%) |
Mar 08, 2010 | 23.82 | 23.82 | 23.60 | 23.64 | 156,450 | -0.11(-0.47%) |
Mar 05, 2010 | 23.76 | 23.80 | 23.60 | 23.76 | 238,615 | +0.10(+0.44%) |
Mar 04, 2010 | 23.64 | 23.72 | 23.40 | 23.65 | 166,300 | +0.02(+0.10%) |
Mar 03, 2010 | 23.64 | 23.76 | 23.48 | 23.63 | 201,986 | +0.09(+0.37%) |
Mar 02, 2010 | 23.36 | 23.56 | 23.22 | 23.54 | 448,436 | +0.25(+1.09%) |
Mar 01, 2010 | 22.96 | 23.30 | 22.96 | 23.29 | 336,845 | +0.53(+2.31%) |
Feb 26, 2010 | 22.95 | 22.95 | 22.54 | 22.76 | 223,838 | -0.09(-0.38%) |
Feb 25, 2010 | 22.58 | 22.86 | 22.38 | 22.85 | 202,687 | +0.02(+0.10%) |
Feb 24, 2010 | 22.51 | 22.95 | 22.43 | 22.82 | 249,966 | +0.31(+1.38%) |
Feb 23, 2010 | 22.63 | 22.69 | 22.37 | 22.51 | 180,994 | -0.18(-0.81%) |
Feb 22, 2010 | 22.63 | 22.82 | 22.57 | 22.70 | 159,623 | +0.18(+0.81%) |
Feb 19, 2010 | 22.09 | 22.54 | 22.00 | 22.51 | 207,001 | +0.43(+1.95%) |
Feb 18, 2010 | 21.98 | 22.09 | 21.93 | 22.08 | 131,193 | +0.14(+0.65%) |
Feb 17, 2010 | 21.88 | 21.95 | 21.66 | 21.94 | 196,342 | +0.15(+0.69%) |
Feb 16, 2010 | 21.59 | 21.80 | 21.29 | 21.79 | 203,309 | +0.33(+1.56%) |
Feb 12, 2010 | 21.18 | 21.45 | 21.45 | 21.45 | 311,293 | +0.00(+0.00%) |
Feb 11, 2010 | 21.25 | 21.46 | 20.93 | 21.45 | 222,322 | +0.07(+0.34%) |
Feb 10, 2010 | 21.43 | 21.47 | 21.18 | 21.38 | 123,148 | -0.06(-0.30%) |
Feb 09, 2010 | 21.53 | 21.53 | 21.24 | 21.45 | 278,168 | +0.10(+0.45%) |
Feb 08, 2010 | 21.58 | 21.80 | 21.32 | 21.35 | 188,752 | -0.25(-1.14%) |
Feb 05, 2010 | 21.72 | 21.76 | 21.24 | 21.60 | 240,573 | -0.15(-0.70%) |
Feb 04, 2010 | 22.09 | 22.19 | 21.68 | 21.75 | 199,070 | -0.44(-1.97%) |
Feb 03, 2010 | 22.42 | 22.47 | 22.06 | 22.19 | 224,865 | -0.25(-1.14%) |
Feb 02, 2010 | 22.57 | 22.62 | 22.31 | 22.44 | 167,877 | -0.06(-0.25%) |