Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.01 | 27.53 | 26.43 | 26.85 | 24,962 | -0.03(-0.10%) |
Apr 29, 2010 | 26.43 | 26.98 | 26.27 | 26.88 | 7,218 | +0.43(+1.63%) |
Apr 28, 2010 | 26.29 | 26.56 | 26.17 | 26.45 | 5,691 | -0.12(-0.44%) |
Apr 27, 2010 | 26.65 | 26.65 | 26.20 | 26.56 | 9,134 | -0.03(-0.10%) |
Apr 26, 2010 | 26.41 | 26.65 | 25.88 | 26.59 | 11,503 | +0.03(+0.10%) |
Apr 23, 2010 | 25.75 | 26.87 | 25.75 | 26.56 | 28,768 | +0.81(+3.15%) |
Apr 22, 2010 | 26.01 | 26.01 | 25.75 | 25.75 | 4,164 | -0.21(-0.80%) |
Apr 21, 2010 | 25.38 | 25.96 | 25.29 | 25.96 | 4,558 | +0.41(+1.59%) |
Apr 20, 2010 | 25.26 | 25.56 | 25.08 | 25.56 | 166 | +0.34(+1.36%) |
Apr 19, 2010 | 25.53 | 25.66 | 24.75 | 25.21 | 6,552 | -0.36(-1.41%) |
Apr 16, 2010 | 25.61 | 25.62 | 25.36 | 25.57 | 2,645 | -0.19(-0.73%) |
Apr 15, 2010 | 25.75 | 26.10 | 25.58 | 25.76 | 9,621 | -0.18(-0.69%) |
Apr 14, 2010 | 25.55 | 26.11 | 25.45 | 25.94 | 22,606 | +0.18(+0.72%) |
Apr 13, 2010 | 25.75 | 26.36 | 25.68 | 25.76 | 11,828 | -0.22(-0.85%) |
Apr 12, 2010 | 25.79 | 26.15 | 25.72 | 25.98 | 19,988 | +0.00(+0.00%) |
Apr 09, 2010 | 25.89 | 25.98 | 25.80 | 25.98 | 1,237 | -0.12(-0.45%) |
Apr 08, 2010 | 26.19 | 26.19 | 25.57 | 26.10 | 7,407 | -0.02(-0.07%) |
Apr 07, 2010 | 26.39 | 26.56 | 26.02 | 26.11 | 21,609 | -0.19(-0.72%) |
Apr 06, 2010 | 26.56 | 26.88 | 26.22 | 26.30 | 7,779 | -0.25(-0.95%) |
Apr 05, 2010 | 26.27 | 26.92 | 26.02 | 26.56 | 25,115 | +0.49(+1.87%) |
Apr 01, 2010 | 25.55 | 26.07 | 26.07 | 26.07 | 13,659 | +0.86(+3.39%) |
Mar 31, 2010 | 24.76 | 25.39 | 24.76 | 25.21 | 7,471 | +0.39(+1.57%) |
Mar 30, 2010 | 24.76 | 24.94 | 24.66 | 24.82 | 13,459 | +0.06(+0.24%) |
Mar 29, 2010 | 24.90 | 24.95 | 24.72 | 24.76 | 9,704 | +0.04(+0.15%) |
Mar 26, 2010 | 24.63 | 24.99 | 24.63 | 24.72 | 2,958 | -0.04(-0.15%) |
Mar 25, 2010 | 24.60 | 25.01 | 24.60 | 24.76 | 5,645 | -0.08(-0.33%) |
Mar 24, 2010 | 24.29 | 24.92 | 24.27 | 24.84 | 10,361 | +0.66(+2.72%) |
Mar 23, 2010 | 24.38 | 24.38 | 23.92 | 24.19 | 33,504 | -0.19(-0.78%) |
Mar 22, 2010 | 25.03 | 25.03 | 24.36 | 24.38 | 10,794 | -0.39(-1.56%) |
Mar 19, 2010 | 24.97 | 25.29 | 24.75 | 24.76 | 17,055 | +0.00(+0.00%) |
Mar 18, 2010 | 24.76 | 25.03 | 24.76 | 24.76 | 11,793 | -0.04(-0.18%) |
Mar 17, 2010 | 25.01 | 25.11 | 24.81 | 24.81 | 19,633 | -0.47(-1.85%) |
Mar 16, 2010 | 24.71 | 25.39 | 24.59 | 25.28 | 23,381 | +0.20(+0.79%) |
Mar 15, 2010 | 25.15 | 25.15 | 25.05 | 25.08 | 6,918 | -0.32(-1.24%) |
Mar 12, 2010 | 25.26 | 25.54 | 25.26 | 25.39 | 6,218 | +0.20(+0.79%) |
Mar 11, 2010 | 25.15 | 25.95 | 25.03 | 25.20 | 22,577 | -0.29(-1.13%) |
Mar 10, 2010 | 26.21 | 26.52 | 25.03 | 25.48 | 44,656 | -0.67(-2.55%) |
Mar 09, 2010 | 26.24 | 26.64 | 25.94 | 26.15 | 27,167 | -0.37(-1.38%) |
Mar 08, 2010 | 25.95 | 26.72 | 25.95 | 26.52 | 19,894 | +0.41(+1.58%) |
Mar 05, 2010 | 25.37 | 26.25 | 25.35 | 26.11 | 13,480 | +1.03(+4.10%) |
Mar 04, 2010 | 25.31 | 25.62 | 24.90 | 25.08 | 15,439 | -0.19(-0.74%) |
Mar 03, 2010 | 24.64 | 25.26 | 23.99 | 25.26 | 32,533 | +0.47(+1.88%) |
Mar 02, 2010 | 24.68 | 24.97 | 24.68 | 24.80 | 17,722 | +0.12(+0.47%) |
Mar 01, 2010 | 24.46 | 25.00 | 24.44 | 24.68 | 28,828 | +0.54(+2.22%) |
Feb 26, 2010 | 23.93 | 24.50 | 23.30 | 24.15 | 19,285 | +0.21(+0.90%) |
Feb 25, 2010 | 24.30 | 24.41 | 23.30 | 23.93 | 25,547 | -0.62(-2.51%) |
Feb 24, 2010 | 24.59 | 24.61 | 24.12 | 24.55 | 19,345 | +0.20(+0.81%) |
Feb 23, 2010 | 24.75 | 24.76 | 24.24 | 24.35 | 25,941 | -0.69(-2.75%) |
Feb 22, 2010 | 25.10 | 25.49 | 24.86 | 25.04 | 6,751 | +0.02(+0.07%) |
Feb 19, 2010 | 24.31 | 25.18 | 24.31 | 25.02 | 7,990 | +0.40(+1.63%) |
Feb 18, 2010 | 24.11 | 24.85 | 23.83 | 24.62 | 7,044 | +0.47(+1.96%) |
Feb 17, 2010 | 24.82 | 24.82 | 24.15 | 24.15 | 4,847 | -0.59(-2.39%) |
Feb 16, 2010 | 23.45 | 24.74 | 23.45 | 24.74 | 7,811 | +1.13(+4.77%) |
Feb 12, 2010 | 23.88 | 23.61 | 23.61 | 23.61 | 2,124 | -0.10(-0.41%) |
Feb 11, 2010 | 23.35 | 23.91 | 23.28 | 23.71 | 8,044 | +0.01(+0.03%) |
Feb 10, 2010 | 23.35 | 23.70 | 23.25 | 23.70 | 4,092 | +0.29(+1.22%) |
Feb 09, 2010 | 22.91 | 23.92 | 22.89 | 23.41 | 14,811 | +0.52(+2.27%) |
Feb 08, 2010 | 23.75 | 23.75 | 22.89 | 22.89 | 5,474 | -1.05(-4.39%) |
Feb 05, 2010 | 23.73 | 23.96 | 23.52 | 23.95 | 8,514 | +0.25(+1.04%) |
Feb 04, 2010 | 23.48 | 23.78 | 22.90 | 23.70 | 15,886 | +0.03(+0.11%) |
Feb 03, 2010 | 23.97 | 24.37 | 23.44 | 23.67 | 29,699 | -0.45(-1.85%) |
Feb 02, 2010 | 24.08 | 24.47 | 23.21 | 24.12 | 50,578 | -0.03(-0.11%) |