Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.40 | 26.40 | 25.76 | 25.77 | 31,835 | -0.63(-2.39%) |
Apr 29, 2010 | 26.17 | 26.41 | 26.17 | 26.40 | 2,545 | +0.42(+1.62%) |
Apr 28, 2010 | 26.08 | 26.08 | 25.90 | 25.98 | 5,772 | +0.06(+0.23%) |
Apr 27, 2010 | 26.65 | 26.65 | 25.92 | 25.92 | 15,512 | -0.83(-3.10%) |
Apr 26, 2010 | 26.84 | 26.91 | 26.75 | 26.75 | 10,314 | +0.00(+0.00%) |
Apr 23, 2010 | 26.48 | 26.75 | 26.48 | 26.75 | 6,948 | +0.23(+0.87%) |
Apr 22, 2010 | 26.03 | 26.52 | 25.98 | 26.52 | 9,004 | +0.35(+1.34%) |
Apr 21, 2010 | 26.14 | 26.17 | 25.97 | 26.17 | 6,823 | +0.12(+0.46%) |
Apr 20, 2010 | 25.90 | 26.05 | 25.90 | 26.05 | 2,440 | +0.38(+1.50%) |
Apr 19, 2010 | 25.66 | 25.81 | 25.48 | 25.67 | 3,595 | -0.13(-0.52%) |
Apr 16, 2010 | 26.18 | 26.18 | 25.60 | 25.80 | 7,735 | -0.41(-1.58%) |
Apr 15, 2010 | 26.20 | 26.29 | 26.16 | 26.21 | 39,169 | -0.02(-0.06%) |
Apr 14, 2010 | 26.01 | 26.23 | 26.01 | 26.23 | 8,800 | +0.31(+1.19%) |
Apr 13, 2010 | 25.78 | 25.93 | 25.78 | 25.92 | 10,242 | +0.05(+0.20%) |
Apr 12, 2010 | 25.93 | 25.94 | 25.85 | 25.87 | 8,075 | +0.03(+0.12%) |
Apr 09, 2010 | 25.72 | 25.86 | 25.61 | 25.84 | 4,686 | +0.21(+0.82%) |
Apr 08, 2010 | 25.47 | 25.63 | 25.32 | 25.63 | 4,021 | +0.13(+0.51%) |
Apr 07, 2010 | 25.66 | 25.68 | 25.42 | 25.50 | 12,007 | -0.25(-0.97%) |
Apr 06, 2010 | 25.69 | 25.75 | 25.68 | 25.75 | 3,455 | +0.05(+0.19%) |
Apr 05, 2010 | 25.47 | 25.73 | 25.47 | 25.70 | 6,600 | +0.35(+1.38%) |
Apr 01, 2010 | 25.35 | 25.35 | 25.35 | 0 | +0.23(+0.92%) | |
Mar 31, 2010 | 25.08 | 25.20 | 25.07 | 25.12 | 22,376 | -0.08(-0.32%) |
Mar 30, 2010 | 25.16 | 25.22 | 25.13 | 25.20 | 9,178 | +0.03(+0.12%) |
Mar 29, 2010 | 25.03 | 25.18 | 25.03 | 25.17 | 8,267 | +0.28(+1.12%) |
Mar 26, 2010 | 24.95 | 25.10 | 24.78 | 24.89 | 31,607 | +0.01(+0.04%) |
Mar 25, 2010 | 25.18 | 25.21 | 24.88 | 24.88 | 3,231 | -0.12(-0.48%) |
Mar 24, 2010 | 25.07 | 25.07 | 24.95 | 25.00 | 3,938 | -0.08(-0.32%) |
Mar 23, 2010 | 25.04 | 25.08 | 24.95 | 25.08 | 2,276 | +0.14(+0.56%) |
Mar 22, 2010 | 24.75 | 24.94 | 24.75 | 24.94 | 4,014 | +0.31(+1.26%) |
Mar 19, 2010 | 24.98 | 24.98 | 24.63 | 24.63 | 4,732 | -0.25(-1.00%) |
Mar 18, 2010 | 24.94 | 24.94 | 24.80 | 24.88 | 5,302 | -0.11(-0.44%) |
Mar 17, 2010 | 24.93 | 25.03 | 24.91 | 24.99 | 14,976 | +0.27(+1.08%) |
Mar 16, 2010 | 24.43 | 24.74 | 24.43 | 24.72 | 8,767 | +0.29(+1.20%) |
Mar 15, 2010 | 24.43 | 24.43 | 24.43 | 24.43 | 2,622 | -0.23(-0.93%) |
Mar 12, 2010 | 24.65 | 24.67 | 24.60 | 24.66 | 2,818 | +0.13(+0.54%) |
Mar 11, 2010 | 24.35 | 24.53 | 24.30 | 24.53 | 6,110 | +0.02(+0.07%) |
Mar 10, 2010 | 24.45 | 24.53 | 24.39 | 24.51 | 51,922 | +0.21(+0.85%) |
Mar 09, 2010 | 24.29 | 24.46 | 24.29 | 24.30 | 1,933 | -0.04(-0.15%) |
Mar 08, 2010 | 24.41 | 24.41 | 24.33 | 24.34 | 2,938 | -0.01(-0.02%) |
Mar 05, 2010 | 24.22 | 24.39 | 24.22 | 24.35 | 16,484 | +0.40(+1.65%) |
Mar 04, 2010 | 23.79 | 23.95 | 23.79 | 23.95 | 33,335 | +0.12(+0.50%) |
Mar 03, 2010 | 23.97 | 24.02 | 23.80 | 23.83 | 5,162 | +0.00(+0.00%) |
Mar 02, 2010 | 23.84 | 23.96 | 23.83 | 23.83 | 20,188 | +0.07(+0.29%) |
Mar 01, 2010 | 23.36 | 23.76 | 23.27 | 23.76 | 9,897 | +0.54(+2.33%) |
Feb 26, 2010 | 23.16 | 23.29 | 23.05 | 23.22 | 3,165 | +0.34(+1.49%) |
Feb 25, 2010 | 22.68 | 22.88 | 22.68 | 22.88 | 3,900 | -0.09(-0.39%) |
Feb 24, 2010 | 22.87 | 22.97 | 22.87 | 22.97 | 4,292 | +0.16(+0.70%) |
Feb 23, 2010 | 23.07 | 23.07 | 22.75 | 22.81 | 9,915 | -0.33(-1.42%) |
Feb 22, 2010 | 23.17 | 23.25 | 23.14 | 23.14 | 29,469 | -0.04(-0.18%) |
Feb 19, 2010 | 23.17 | 23.20 | 23.14 | 23.18 | 2,084 | +0.05(+0.22%) |
Feb 18, 2010 | 22.92 | 23.13 | 22.92 | 23.13 | 9,734 | +0.19(+0.83%) |
Feb 17, 2010 | 22.94 | 22.94 | 22.88 | 22.94 | 3,611 | +0.16(+0.68%) |
Feb 16, 2010 | 22.57 | 22.79 | 22.49 | 22.78 | 4,605 | +0.51(+2.31%) |
Feb 12, 2010 | 22.27 | 22.27 | 22.27 | 0 | -0.01(-0.06%) | |
Feb 11, 2010 | 21.95 | 22.29 | 21.94 | 22.28 | 4,817 | +0.34(+1.57%) |
Feb 10, 2010 | 22.02 | 22.02 | 21.94 | 21.94 | 1,787 | -0.07(-0.32%) |
Feb 09, 2010 | 22.01 | 22.11 | 21.87 | 22.01 | 13,865 | +0.24(+1.10%) |
Feb 05, 2010 | 21.77 | 21.77 | 21.77 | 0 | +0.03(+0.14%) | |
Feb 04, 2010 | 22.29 | 22.30 | 21.74 | 21.74 | 5,873 | -0.76(-3.38%) |
Feb 03, 2010 | 22.55 | 22.59 | 22.50 | 22.50 | 2,865 | -0.10(-0.44%) |
Feb 02, 2010 | 22.50 | 22.60 | 22.50 | 22.60 | 755 | +0.32(+1.44%) |