Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.37 | 24.37 | 23.74 | 23.75 | 45,348 | -0.62(-2.56%) |
Apr 29, 2010 | 24.19 | 24.39 | 24.15 | 24.37 | 9,703 | +0.17(+0.71%) |
Apr 28, 2010 | 24.15 | 24.20 | 23.98 | 24.20 | 11,795 | -0.16(-0.66%) |
Apr 27, 2010 | 24.72 | 24.74 | 24.36 | 24.36 | 7,176 | -0.46(-1.85%) |
Apr 26, 2010 | 24.81 | 24.93 | 24.81 | 24.82 | 12,213 | +0.00(+0.00%) |
Apr 23, 2010 | 24.69 | 24.82 | 24.53 | 24.82 | 10,599 | +0.18(+0.72%) |
Apr 22, 2010 | 24.16 | 24.64 | 23.97 | 24.64 | 4,881 | +0.39(+1.62%) |
Apr 21, 2010 | 24.43 | 24.43 | 24.22 | 24.25 | 2,885 | -0.05(-0.21%) |
Apr 20, 2010 | 24.06 | 24.30 | 24.01 | 24.30 | 14,129 | +0.34(+1.42%) |
Apr 19, 2010 | 23.99 | 24.06 | 23.73 | 23.96 | 4,335 | -0.18(-0.75%) |
Apr 16, 2010 | 24.33 | 24.34 | 23.97 | 24.14 | 12,786 | -0.25(-1.01%) |
Apr 15, 2010 | 24.27 | 24.40 | 24.24 | 24.39 | 4,119 | +0.14(+0.56%) |
Apr 14, 2010 | 23.89 | 24.29 | 23.89 | 24.25 | 3,847 | +0.55(+2.32%) |
Apr 13, 2010 | 23.53 | 23.70 | 23.53 | 23.70 | 6,324 | +0.05(+0.21%) |
Apr 12, 2010 | 23.57 | 23.67 | 23.57 | 23.65 | 5,321 | +0.13(+0.55%) |
Apr 09, 2010 | 23.36 | 23.52 | 23.34 | 23.52 | 4,201 | +0.13(+0.56%) |
Apr 08, 2010 | 23.14 | 23.39 | 23.14 | 23.39 | 18,156 | -0.04(-0.17%) |
Apr 07, 2010 | 23.43 | 23.51 | 23.30 | 23.43 | 12,544 | -0.09(-0.38%) |
Apr 06, 2010 | 23.45 | 23.60 | 23.35 | 23.52 | 2,785 | +0.01(+0.04%) |
Apr 05, 2010 | 23.16 | 23.52 | 23.16 | 23.51 | 5,541 | +0.48(+2.08%) |
Apr 01, 2010 | 23.17 | 23.03 | 23.03 | 23.03 | 9,200 | -0.12(-0.52%) |
Mar 31, 2010 | 23.18 | 23.30 | 23.12 | 23.15 | 3,844 | -0.11(-0.47%) |
Mar 30, 2010 | 23.23 | 23.37 | 23.21 | 23.26 | 6,993 | +0.07(+0.30%) |
Mar 29, 2010 | 23.14 | 23.29 | 23.14 | 23.19 | 11,147 | +0.08(+0.35%) |
Mar 26, 2010 | 23.23 | 23.25 | 23.04 | 23.11 | 7,117 | -0.10(-0.42%) |
Mar 25, 2010 | 23.51 | 23.55 | 23.21 | 23.21 | 5,966 | -0.09(-0.39%) |
Mar 24, 2010 | 23.62 | 23.62 | 23.30 | 23.30 | 12,694 | -0.36(-1.52%) |
Mar 23, 2010 | 23.40 | 23.66 | 23.40 | 23.66 | 5,615 | +0.32(+1.38%) |
Mar 22, 2010 | 22.77 | 23.37 | 22.77 | 23.34 | 4,418 | +0.39(+1.69%) |
Mar 19, 2010 | 23.10 | 23.10 | 22.95 | 22.95 | 5,098 | -0.32(-1.39%) |
Mar 18, 2010 | 23.44 | 23.44 | 23.27 | 23.27 | 1,597 | -0.12(-0.50%) |
Mar 17, 2010 | 23.14 | 23.53 | 23.14 | 23.39 | 47,407 | +0.35(+1.52%) |
Mar 16, 2010 | 23.00 | 23.12 | 22.95 | 23.04 | 5,479 | +0.11(+0.48%) |
Mar 15, 2010 | 22.82 | 22.95 | 22.82 | 22.93 | 19,743 | -0.08(-0.34%) |
Mar 12, 2010 | 23.19 | 23.19 | 22.95 | 23.01 | 3,253 | -0.10(-0.44%) |
Mar 11, 2010 | 22.99 | 23.11 | 22.97 | 23.11 | 5,979 | -0.01(-0.04%) |
Mar 10, 2010 | 23.04 | 23.21 | 23.04 | 23.12 | 11,611 | +0.14(+0.61%) |
Mar 09, 2010 | 22.82 | 23.11 | 22.82 | 22.98 | 4,940 | +0.11(+0.48%) |
Mar 08, 2010 | 22.84 | 22.89 | 22.84 | 22.87 | 3,483 | +0.04(+0.18%) |
Mar 05, 2010 | 22.65 | 22.87 | 22.65 | 22.83 | 3,886 | +0.43(+1.92%) |
Mar 04, 2010 | 22.47 | 22.47 | 22.35 | 22.40 | 4,240 | -0.04(-0.19%) |
Mar 03, 2010 | 22.50 | 22.64 | 22.44 | 22.44 | 1,052 | -0.04(-0.17%) |
Mar 02, 2010 | 22.47 | 22.63 | 22.47 | 22.48 | 5,071 | +0.06(+0.27%) |
Mar 01, 2010 | 22.15 | 22.42 | 22.15 | 22.42 | 4,124 | +0.42(+1.91%) |
Feb 26, 2010 | 21.99 | 22.01 | 21.90 | 22.00 | 3,111 | +0.07(+0.32%) |
Feb 25, 2010 | 21.81 | 21.93 | 21.66 | 21.93 | 6,369 | -0.14(-0.63%) |
Feb 24, 2010 | 21.93 | 22.07 | 21.93 | 22.07 | 2,980 | +0.12(+0.56%) |
Feb 23, 2010 | 22.08 | 22.08 | 21.90 | 21.95 | 2,497 | -0.18(-0.83%) |
Feb 22, 2010 | 22.28 | 22.28 | 22.12 | 22.13 | 3,944 | -0.15(-0.67%) |
Feb 19, 2010 | 22.20 | 22.34 | 22.18 | 22.28 | 4,961 | +0.07(+0.32%) |
Feb 18, 2010 | 21.97 | 22.21 | 21.97 | 22.21 | 3,922 | +0.20(+0.91%) |
Feb 17, 2010 | 22.00 | 22.02 | 21.89 | 22.01 | 8,295 | +0.09(+0.41%) |
Feb 16, 2010 | 21.72 | 21.92 | 21.61 | 21.92 | 11,535 | +0.38(+1.76%) |
Feb 12, 2010 | 21.29 | 21.54 | 21.54 | 21.54 | 6,500 | +0.14(+0.65%) |
Feb 11, 2010 | 21.10 | 21.43 | 21.05 | 21.40 | 6,059 | +0.28(+1.33%) |
Feb 10, 2010 | 21.16 | 21.17 | 21.01 | 21.12 | 2,648 | -0.02(-0.10%) |
Feb 09, 2010 | 21.11 | 21.22 | 21.11 | 21.14 | 4,764 | +0.20(+0.94%) |
Feb 08, 2010 | 20.97 | 21.07 | 20.94 | 20.94 | 9,227 | +0.02(+0.11%) |
Feb 05, 2010 | 20.76 | 20.94 | 20.59 | 20.92 | 23,549 | +0.02(+0.10%) |
Feb 04, 2010 | 21.42 | 21.42 | 20.90 | 20.90 | 27,932 | -0.76(-3.51%) |
Feb 03, 2010 | 21.60 | 21.76 | 21.56 | 21.66 | 20,487 | -0.08(-0.36%) |
Feb 02, 2010 | 21.66 | 21.76 | 21.53 | 21.74 | 6,381 | +0.13(+0.59%) |