Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.43 | 25.52 | 24.52 | 24.56 | 366,266 | -0.87(-3.42%) |
Apr 29, 2010 | 25.42 | 25.46 | 25.15 | 25.43 | 236,556 | +0.13(+0.50%) |
Apr 28, 2010 | 25.05 | 25.36 | 24.79 | 25.31 | 221,018 | +0.42(+1.68%) |
Apr 27, 2010 | 25.43 | 25.72 | 24.86 | 24.89 | 304,797 | -0.62(-2.42%) |
Apr 26, 2010 | 25.70 | 25.73 | 25.49 | 25.50 | 196,143 | -0.08(-0.31%) |
Apr 23, 2010 | 25.27 | 25.59 | 25.16 | 25.58 | 254,524 | +0.39(+1.54%) |
Apr 22, 2010 | 25.03 | 25.24 | 24.95 | 25.20 | 124,195 | -0.01(-0.03%) |
Apr 21, 2010 | 25.31 | 25.36 | 25.11 | 25.20 | 191,465 | -0.03(-0.12%) |
Apr 20, 2010 | 25.31 | 25.43 | 25.13 | 25.24 | 192,701 | +0.03(+0.12%) |
Apr 19, 2010 | 25.07 | 25.50 | 24.91 | 25.20 | 434,408 | +0.09(+0.38%) |
Apr 16, 2010 | 25.10 | 25.44 | 24.98 | 25.11 | 530,588 | +0.00(+0.00%) |
Apr 15, 2010 | 24.85 | 25.20 | 24.84 | 25.11 | 202,153 | +0.28(+1.15%) |
Apr 14, 2010 | 24.76 | 24.86 | 24.52 | 24.82 | 253,330 | +0.16(+0.64%) |
Apr 13, 2010 | 24.44 | 24.67 | 24.44 | 24.67 | 224,725 | +0.12(+0.48%) |
Apr 12, 2010 | 24.56 | 24.62 | 24.34 | 24.55 | 456,638 | +0.09(+0.36%) |
Apr 09, 2010 | 24.26 | 24.48 | 23.86 | 24.46 | 339,662 | +0.28(+1.14%) |
Apr 08, 2010 | 24.50 | 24.50 | 24.15 | 24.19 | 196,454 | -0.33(-1.35%) |
Apr 07, 2010 | 24.64 | 24.64 | 24.29 | 24.52 | 264,475 | -0.21(-0.83%) |
Apr 06, 2010 | 24.10 | 24.75 | 24.09 | 24.72 | 328,706 | +0.49(+2.02%) |
Apr 05, 2010 | 24.08 | 24.24 | 23.86 | 24.23 | 161,719 | +0.28(+1.19%) |
Apr 01, 2010 | 23.79 | 23.95 | 23.95 | 23.95 | 213,079 | +0.32(+1.34%) |
Mar 31, 2010 | 24.00 | 24.17 | 23.62 | 23.63 | 375,893 | -0.50(-2.06%) |
Mar 30, 2010 | 23.85 | 24.17 | 23.85 | 24.13 | 219,939 | +0.27(+1.13%) |
Mar 29, 2010 | 23.79 | 24.04 | 23.72 | 23.86 | 215,394 | +0.19(+0.80%) |
Mar 26, 2010 | 23.88 | 23.95 | 23.64 | 23.67 | 192,820 | -0.08(-0.33%) |
Mar 25, 2010 | 24.18 | 24.21 | 23.73 | 23.75 | 146,002 | -0.28(-1.15%) |
Mar 24, 2010 | 24.19 | 24.22 | 24.01 | 24.03 | 132,298 | -0.20(-0.81%) |
Mar 23, 2010 | 24.04 | 24.25 | 23.98 | 24.22 | 240,331 | +0.18(+0.76%) |
Mar 22, 2010 | 23.74 | 24.10 | 23.70 | 24.04 | 256,460 | +0.20(+0.83%) |
Mar 19, 2010 | 24.02 | 24.13 | 23.66 | 23.85 | 460,805 | -0.08(-0.33%) |
Mar 18, 2010 | 24.03 | 24.11 | 23.89 | 23.92 | 159,216 | -0.04(-0.16%) |
Mar 17, 2010 | 23.96 | 24.16 | 23.87 | 23.96 | 238,850 | +0.09(+0.40%) |
Mar 16, 2010 | 23.46 | 23.88 | 23.40 | 23.87 | 184,659 | +0.49(+2.09%) |
Mar 15, 2010 | 23.21 | 23.40 | 23.17 | 23.38 | 151,379 | +0.08(+0.34%) |
Mar 12, 2010 | 23.52 | 23.57 | 23.13 | 23.30 | 203,332 | -0.11(-0.47%) |
Mar 11, 2010 | 23.24 | 23.45 | 23.17 | 23.41 | 236,705 | +0.06(+0.24%) |
Mar 10, 2010 | 23.37 | 23.43 | 23.18 | 23.36 | 200,514 | -0.06(-0.24%) |
Mar 09, 2010 | 23.44 | 23.50 | 23.30 | 23.41 | 167,272 | -0.04(-0.17%) |
Mar 08, 2010 | 23.62 | 23.62 | 23.41 | 23.45 | 157,739 | -0.11(-0.47%) |
Mar 05, 2010 | 23.57 | 23.61 | 23.41 | 23.56 | 240,582 | +0.10(+0.44%) |
Mar 04, 2010 | 23.44 | 23.52 | 23.21 | 23.46 | 167,670 | +0.02(+0.10%) |
Mar 03, 2010 | 23.45 | 23.56 | 23.29 | 23.43 | 203,651 | +0.09(+0.37%) |
Mar 02, 2010 | 23.17 | 23.37 | 23.03 | 23.35 | 452,133 | +0.25(+1.09%) |
Mar 01, 2010 | 22.77 | 23.11 | 22.77 | 23.10 | 339,622 | +0.52(+2.31%) |
Feb 26, 2010 | 22.76 | 22.76 | 22.36 | 22.57 | 225,683 | -0.09(-0.38%) |
Feb 25, 2010 | 22.40 | 22.67 | 22.19 | 22.66 | 204,357 | +0.02(+0.10%) |
Feb 24, 2010 | 22.33 | 22.76 | 22.25 | 22.64 | 252,026 | +0.31(+1.38%) |
Feb 23, 2010 | 22.45 | 22.50 | 22.19 | 22.33 | 182,486 | -0.18(-0.81%) |
Feb 22, 2010 | 22.45 | 22.63 | 22.38 | 22.51 | 160,939 | +0.18(+0.81%) |
Feb 19, 2010 | 21.91 | 22.36 | 21.82 | 22.33 | 208,708 | +0.43(+1.95%) |
Feb 18, 2010 | 21.80 | 21.91 | 21.75 | 21.90 | 132,275 | +0.14(+0.65%) |
Feb 17, 2010 | 21.70 | 21.77 | 21.48 | 21.76 | 197,960 | +0.15(+0.69%) |
Feb 16, 2010 | 21.41 | 21.62 | 21.11 | 21.61 | 204,985 | +0.33(+1.56%) |
Feb 12, 2010 | 21.01 | 21.28 | 21.28 | 21.28 | 313,859 | +0.00(+0.00%) |
Feb 11, 2010 | 21.07 | 21.29 | 20.76 | 21.28 | 224,155 | +0.07(+0.34%) |
Feb 10, 2010 | 21.25 | 21.29 | 21.01 | 21.21 | 124,163 | -0.06(-0.30%) |
Feb 09, 2010 | 21.36 | 21.36 | 21.07 | 21.27 | 280,461 | +0.09(+0.45%) |
Feb 08, 2010 | 21.40 | 21.62 | 21.14 | 21.18 | 190,308 | -0.24(-1.14%) |
Feb 05, 2010 | 21.55 | 21.58 | 21.07 | 21.42 | 242,556 | -0.15(-0.70%) |
Feb 04, 2010 | 21.91 | 22.01 | 21.51 | 21.57 | 200,711 | -0.43(-1.97%) |
Feb 03, 2010 | 22.23 | 22.29 | 21.88 | 22.01 | 226,719 | -0.25(-1.14%) |
Feb 02, 2010 | 22.38 | 22.43 | 22.12 | 22.26 | 169,261 | -0.06(-0.25%) |