Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.23 | 25.39 | 24.03 | 24.19 | 518,916 | -2.03(-7.72%) |
Apr 29, 2010 | 25.10 | 26.27 | 25.07 | 26.22 | 249,058 | +1.22(+4.90%) |
Apr 28, 2010 | 24.91 | 25.41 | 24.87 | 25.00 | 102,738 | +0.17(+0.68%) |
Apr 27, 2010 | 24.97 | 25.54 | 24.78 | 24.83 | 130,559 | -0.33(-1.30%) |
Apr 26, 2010 | 25.57 | 25.86 | 25.09 | 25.15 | 157,253 | -0.44(-1.72%) |
Apr 23, 2010 | 25.03 | 25.65 | 25.01 | 25.59 | 165,374 | +0.70(+2.82%) |
Apr 22, 2010 | 24.23 | 24.91 | 23.96 | 24.89 | 179,046 | +0.41(+1.68%) |
Apr 21, 2010 | 24.78 | 24.78 | 24.31 | 24.48 | 66,299 | -0.36(-1.43%) |
Apr 20, 2010 | 25.02 | 25.15 | 24.46 | 24.84 | 148,059 | +0.02(+0.08%) |
Apr 19, 2010 | 24.92 | 24.92 | 24.52 | 24.82 | 106,396 | -0.08(-0.34%) |
Apr 16, 2010 | 25.23 | 25.23 | 24.58 | 24.90 | 123,924 | -0.31(-1.22%) |
Apr 15, 2010 | 25.18 | 25.48 | 25.15 | 25.21 | 140,016 | -0.07(-0.26%) |
Apr 14, 2010 | 25.00 | 25.66 | 24.99 | 25.28 | 190,638 | +0.36(+1.46%) |
Apr 13, 2010 | 24.95 | 25.12 | 24.61 | 24.91 | 266,617 | -0.11(-0.45%) |
Apr 12, 2010 | 24.41 | 25.11 | 24.41 | 25.02 | 166,921 | +0.55(+2.25%) |
Apr 09, 2010 | 24.35 | 24.56 | 23.86 | 24.47 | 150,100 | +0.08(+0.34%) |
Apr 08, 2010 | 24.58 | 24.69 | 24.14 | 24.39 | 126,573 | -0.33(-1.32%) |
Apr 07, 2010 | 24.98 | 25.12 | 24.49 | 24.72 | 118,002 | -0.36(-1.42%) |
Apr 06, 2010 | 25.11 | 25.59 | 24.94 | 25.07 | 144,671 | -0.18(-0.70%) |
Apr 05, 2010 | 25.14 | 25.61 | 25.14 | 25.25 | 86,393 | +0.10(+0.41%) |
Apr 01, 2010 | 25.50 | 25.15 | 25.15 | 25.15 | 119,647 | -0.26(-1.03%) |
Mar 31, 2010 | 25.67 | 26.25 | 25.35 | 25.41 | 105,006 | -0.38(-1.49%) |
Mar 30, 2010 | 25.25 | 26.00 | 25.25 | 25.79 | 133,221 | +0.51(+2.03%) |
Mar 29, 2010 | 25.24 | 25.40 | 24.94 | 25.28 | 93,978 | +0.12(+0.48%) |
Mar 26, 2010 | 25.65 | 25.65 | 24.77 | 25.15 | 106,530 | -0.50(-1.97%) |
Mar 25, 2010 | 26.25 | 26.60 | 25.63 | 25.66 | 99,543 | -0.52(-2.00%) |
Mar 24, 2010 | 26.43 | 26.63 | 26.16 | 26.18 | 169,910 | -0.34(-1.27%) |
Mar 23, 2010 | 26.40 | 26.62 | 26.10 | 26.52 | 97,572 | +0.18(+0.67%) |
Mar 22, 2010 | 25.86 | 26.43 | 25.51 | 26.34 | 146,032 | +0.48(+1.84%) |
Mar 19, 2010 | 26.30 | 26.35 | 25.86 | 25.86 | 172,142 | -0.37(-1.42%) |
Mar 18, 2010 | 26.14 | 26.38 | 26.00 | 26.24 | 154,881 | +0.18(+0.68%) |
Mar 17, 2010 | 25.72 | 26.19 | 25.72 | 26.06 | 207,458 | +0.30(+1.16%) |
Mar 16, 2010 | 25.61 | 25.76 | 25.31 | 25.76 | 132,084 | +0.22(+0.88%) |
Mar 15, 2010 | 25.38 | 25.69 | 25.27 | 25.54 | 59,663 | -0.10(-0.40%) |
Mar 12, 2010 | 25.18 | 25.64 | 25.12 | 25.64 | 202,108 | +0.45(+1.78%) |
Mar 11, 2010 | 24.75 | 25.21 | 24.71 | 25.19 | 88,145 | +0.25(+1.01%) |
Mar 10, 2010 | 24.20 | 24.98 | 24.16 | 24.94 | 155,426 | +0.67(+2.77%) |
Mar 09, 2010 | 24.35 | 24.53 | 24.12 | 24.27 | 75,010 | -0.07(-0.31%) |
Mar 08, 2010 | 24.43 | 24.55 | 24.24 | 24.34 | 40,397 | -0.07(-0.31%) |
Mar 05, 2010 | 24.29 | 24.43 | 24.14 | 24.42 | 126,251 | +0.12(+0.50%) |
Mar 04, 2010 | 24.51 | 24.55 | 24.22 | 24.29 | 101,779 | -0.13(-0.54%) |
Mar 03, 2010 | 24.63 | 24.67 | 24.37 | 24.43 | 107,998 | -0.20(-0.80%) |
Mar 02, 2010 | 24.20 | 24.74 | 23.95 | 24.62 | 62,446 | +0.34(+1.39%) |
Mar 01, 2010 | 23.89 | 24.29 | 23.64 | 24.29 | 169,149 | +0.56(+2.36%) |
Feb 26, 2010 | 23.75 | 24.00 | 23.43 | 23.72 | 175,913 | +0.06(+0.24%) |
Feb 25, 2010 | 23.59 | 23.95 | 23.55 | 23.67 | 187,906 | -0.05(-0.20%) |
Feb 24, 2010 | 23.79 | 23.87 | 23.59 | 23.72 | 59,919 | -0.05(-0.20%) |
Feb 23, 2010 | 24.15 | 24.15 | 23.66 | 23.76 | 103,788 | -0.49(-2.00%) |
Feb 22, 2010 | 23.93 | 24.27 | 23.93 | 24.25 | 150,632 | +0.44(+1.84%) |
Feb 19, 2010 | 23.90 | 24.13 | 23.70 | 23.81 | 114,003 | -0.09(-0.39%) |
Feb 18, 2010 | 23.50 | 23.90 | 23.45 | 23.90 | 137,778 | +0.44(+1.87%) |
Feb 17, 2010 | 23.71 | 23.71 | 23.37 | 23.46 | 72,597 | -0.07(-0.28%) |
Feb 16, 2010 | 23.68 | 24.06 | 23.24 | 23.53 | 102,858 | -0.07(-0.32%) |
Feb 12, 2010 | 23.08 | 23.60 | 23.60 | 23.60 | 148,114 | +0.28(+1.20%) |
Feb 11, 2010 | 22.90 | 23.92 | 22.89 | 23.32 | 227,783 | +1.18(+5.32%) |
Feb 10, 2010 | 21.58 | 22.16 | 21.32 | 22.15 | 139,039 | +0.44(+2.02%) |
Feb 09, 2010 | 21.61 | 21.75 | 21.41 | 21.71 | 131,665 | +0.21(+1.00%) |
Feb 08, 2010 | 21.45 | 21.63 | 21.22 | 21.49 | 66,288 | -0.04(-0.17%) |
Feb 05, 2010 | 21.73 | 21.74 | 21.11 | 21.53 | 132,465 | -0.07(-0.35%) |
Feb 04, 2010 | 22.52 | 22.52 | 21.59 | 21.60 | 132,923 | -0.99(-4.38%) |
Feb 03, 2010 | 22.43 | 22.84 | 22.05 | 22.59 | 140,666 | +0.17(+0.75%) |
Feb 02, 2010 | 22.16 | 22.56 | 22.05 | 22.43 | 166,103 | +0.35(+1.57%) |