Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.17 | 25.25 | 24.42 | 24.43 | 87,478 | -0.80(-3.16%) |
Apr 29, 2010 | 25.08 | 25.28 | 24.73 | 25.23 | 101,904 | +0.30(+1.22%) |
Apr 28, 2010 | 25.29 | 25.55 | 24.87 | 24.92 | 69,222 | -0.23(-0.93%) |
Apr 27, 2010 | 25.11 | 25.44 | 24.81 | 25.16 | 183,790 | -0.08(-0.31%) |
Apr 26, 2010 | 25.69 | 25.91 | 25.23 | 25.24 | 82,254 | -0.41(-1.59%) |
Apr 23, 2010 | 24.59 | 25.73 | 24.46 | 25.64 | 173,295 | +1.03(+4.19%) |
Apr 22, 2010 | 24.37 | 24.72 | 24.20 | 24.61 | 125,571 | -0.03(-0.11%) |
Apr 21, 2010 | 24.85 | 24.86 | 24.42 | 24.64 | 122,184 | -0.25(-1.01%) |
Apr 20, 2010 | 24.28 | 24.94 | 24.08 | 24.89 | 239,170 | +0.69(+2.83%) |
Apr 19, 2010 | 24.61 | 24.76 | 23.85 | 24.20 | 72,347 | -0.59(-2.38%) |
Apr 16, 2010 | 24.38 | 24.93 | 23.74 | 24.79 | 372,324 | +0.40(+1.64%) |
Apr 15, 2010 | 24.20 | 24.49 | 24.17 | 24.39 | 79,086 | +0.12(+0.50%) |
Apr 14, 2010 | 23.91 | 24.38 | 23.76 | 24.27 | 127,287 | +0.59(+2.49%) |
Apr 13, 2010 | 23.34 | 23.99 | 23.22 | 23.68 | 361,743 | +0.36(+1.52%) |
Apr 12, 2010 | 23.50 | 23.50 | 22.83 | 23.33 | 302,803 | -0.23(-0.99%) |
Apr 09, 2010 | 23.76 | 23.86 | 23.31 | 23.56 | 107,981 | -0.17(-0.73%) |
Apr 08, 2010 | 23.36 | 23.99 | 23.12 | 23.74 | 289,999 | +0.30(+1.30%) |
Apr 07, 2010 | 24.49 | 24.49 | 23.36 | 23.43 | 312,218 | -1.16(-4.72%) |
Apr 06, 2010 | 24.88 | 24.92 | 24.52 | 24.59 | 128,376 | -0.29(-1.15%) |
Apr 05, 2010 | 25.00 | 25.12 | 24.79 | 24.88 | 208,392 | -0.08(-0.31%) |
Apr 01, 2010 | 24.70 | 24.96 | 24.96 | 24.96 | 96,861 | +0.40(+1.62%) |
Mar 31, 2010 | 25.18 | 25.44 | 24.54 | 24.56 | 151,558 | -0.68(-2.68%) |
Mar 30, 2010 | 25.16 | 25.57 | 25.09 | 25.24 | 130,035 | +0.04(+0.17%) |
Mar 29, 2010 | 25.33 | 25.38 | 25.11 | 25.19 | 281,638 | -0.13(-0.51%) |
Mar 26, 2010 | 24.88 | 25.44 | 24.84 | 25.32 | 313,093 | +0.49(+1.96%) |
Mar 25, 2010 | 24.97 | 25.57 | 24.71 | 24.84 | 203,572 | +0.01(+0.04%) |
Mar 24, 2010 | 24.42 | 24.88 | 23.79 | 24.83 | 234,790 | +0.29(+1.17%) |
Mar 23, 2010 | 24.43 | 24.57 | 24.03 | 24.54 | 99,059 | +0.20(+0.82%) |
Mar 22, 2010 | 24.18 | 24.65 | 24.00 | 24.34 | 73,467 | -0.08(-0.32%) |
Mar 19, 2010 | 25.18 | 25.30 | 24.13 | 24.42 | 212,326 | -0.75(-2.96%) |
Mar 18, 2010 | 25.20 | 25.31 | 24.86 | 25.17 | 175,843 | -0.19(-0.75%) |
Mar 17, 2010 | 25.54 | 26.01 | 25.35 | 25.36 | 102,871 | -0.11(-0.44%) |
Mar 16, 2010 | 25.51 | 25.63 | 25.24 | 25.47 | 111,523 | +0.00(+0.00%) |
Mar 15, 2010 | 25.41 | 25.57 | 25.28 | 25.47 | 105,344 | +0.03(+0.14%) |
Mar 12, 2010 | 25.58 | 25.61 | 25.04 | 25.44 | 61,243 | -0.02(-0.07%) |
Mar 11, 2010 | 25.29 | 25.48 | 25.02 | 25.45 | 57,923 | -0.07(-0.27%) |
Mar 10, 2010 | 25.63 | 25.91 | 25.18 | 25.52 | 87,695 | -0.16(-0.64%) |
Mar 09, 2010 | 25.77 | 26.00 | 25.49 | 25.69 | 81,099 | -0.12(-0.47%) |
Mar 08, 2010 | 25.88 | 26.01 | 25.71 | 25.81 | 69,465 | +0.02(+0.07%) |
Mar 05, 2010 | 25.24 | 25.89 | 25.24 | 25.79 | 173,855 | +0.82(+3.26%) |
Mar 04, 2010 | 25.07 | 25.12 | 24.76 | 24.98 | 60,448 | -0.10(-0.38%) |
Mar 03, 2010 | 25.24 | 25.55 | 24.86 | 25.07 | 71,799 | -0.03(-0.14%) |
Mar 02, 2010 | 24.67 | 25.37 | 24.33 | 25.11 | 126,620 | +0.55(+2.26%) |
Mar 01, 2010 | 24.34 | 24.76 | 24.30 | 24.55 | 104,795 | +0.44(+1.83%) |
Feb 26, 2010 | 24.37 | 24.58 | 23.90 | 24.11 | 99,082 | -0.23(-0.96%) |
Feb 25, 2010 | 23.92 | 24.43 | 23.61 | 24.34 | 237,506 | +0.00(+0.00%) |
Feb 24, 2010 | 24.24 | 24.58 | 24.07 | 24.34 | 123,037 | +0.15(+0.61%) |
Feb 23, 2010 | 24.25 | 24.63 | 24.07 | 24.20 | 350,242 | -0.17(-0.71%) |
Feb 22, 2010 | 24.87 | 24.87 | 24.24 | 24.37 | 158,178 | -0.47(-1.89%) |
Feb 19, 2010 | 23.96 | 25.01 | 23.85 | 24.84 | 235,499 | +0.82(+3.39%) |
Feb 18, 2010 | 23.88 | 24.18 | 23.22 | 24.02 | 281,905 | -0.08(-0.32%) |
Feb 17, 2010 | 23.24 | 24.39 | 22.18 | 24.10 | 396,181 | -0.12(-0.50%) |
Feb 16, 2010 | 24.19 | 24.27 | 23.96 | 24.22 | 140,094 | +0.30(+1.27%) |
Feb 12, 2010 | 23.19 | 23.92 | 23.92 | 23.92 | 136,874 | +0.35(+1.47%) |
Feb 11, 2010 | 23.34 | 23.64 | 23.18 | 23.57 | 147,102 | +0.28(+1.19%) |
Feb 10, 2010 | 23.34 | 23.50 | 22.94 | 23.29 | 60,160 | -0.24(-1.02%) |
Feb 09, 2010 | 23.59 | 23.95 | 23.26 | 23.53 | 100,692 | +0.29(+1.26%) |
Feb 08, 2010 | 24.02 | 24.02 | 23.22 | 23.24 | 117,937 | -0.83(-3.47%) |
Feb 05, 2010 | 24.07 | 24.22 | 23.19 | 24.08 | 135,149 | +0.03(+0.11%) |
Feb 04, 2010 | 24.34 | 24.35 | 23.81 | 24.05 | 189,834 | -0.54(-2.20%) |
Feb 03, 2010 | 24.66 | 24.85 | 24.03 | 24.59 | 119,444 | -0.24(-0.97%) |
Feb 02, 2010 | 24.78 | 25.03 | 24.50 | 24.83 | 178,632 | +0.15(+0.59%) |