Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.09 | 26.39 | 25.98 | 26.05 | 3,595,497 | -0.01(-0.02%) |
Apr 29, 2010 | 26.12 | 26.19 | 25.92 | 26.06 | 2,466,061 | +0.02(+0.09%) |
Apr 28, 2010 | 25.86 | 26.12 | 25.71 | 26.04 | 2,899,752 | +0.33(+1.28%) |
Apr 27, 2010 | 26.06 | 26.20 | 25.70 | 25.71 | 1,453 | -0.40(-1.52%) |
Apr 26, 2010 | 26.16 | 26.24 | 26.08 | 26.11 | 1,823,288 | -0.07(-0.26%) |
Apr 23, 2010 | 26.00 | 26.18 | 25.88 | 26.18 | 2,006,761 | +0.12(+0.46%) |
Apr 22, 2010 | 25.95 | 26.09 | 25.78 | 26.05 | 2,065,555 | +0.02(+0.09%) |
Apr 21, 2010 | 26.03 | 26.11 | 25.86 | 26.03 | 21,175 | +0.14(+0.56%) |
Apr 20, 2010 | 25.84 | 25.94 | 25.75 | 25.89 | 2,764,404 | +0.16(+0.63%) |
Apr 19, 2010 | 25.57 | 25.77 | 25.57 | 25.73 | 2,005,748 | +0.05(+0.20%) |
Apr 16, 2010 | 25.80 | 25.93 | 25.63 | 25.67 | 3,235,193 | -0.14(-0.56%) |
Apr 15, 2010 | 25.85 | 25.90 | 25.67 | 25.82 | 2,022,850 | -0.02(-0.07%) |
Apr 14, 2010 | 25.71 | 25.87 | 25.60 | 25.84 | 2,823,152 | +0.03(+0.13%) |
Apr 13, 2010 | 25.95 | 25.97 | 25.70 | 25.80 | 2,121,772 | -0.16(-0.60%) |
Apr 12, 2010 | 25.94 | 26.00 | 25.80 | 25.96 | 1,942,172 | +0.10(+0.40%) |
Apr 09, 2010 | 25.71 | 25.86 | 25.48 | 25.85 | 2,018,836 | +0.20(+0.76%) |
Apr 08, 2010 | 25.85 | 25.88 | 25.61 | 25.66 | 2,521,102 | -0.23(-0.89%) |
Apr 07, 2010 | 26.12 | 26.12 | 25.80 | 25.89 | 2,090,661 | -0.26(-0.99%) |
Apr 06, 2010 | 25.94 | 26.15 | 25.88 | 26.15 | 1,813,486 | +0.16(+0.60%) |
Apr 05, 2010 | 25.96 | 26.01 | 25.85 | 25.99 | 1,578,381 | +0.11(+0.42%) |
Apr 01, 2010 | 25.79 | 25.88 | 25.88 | 25.88 | 1,810,816 | +0.21(+0.81%) |
Mar 31, 2010 | 25.70 | 25.85 | 25.58 | 25.67 | 2,161,618 | -0.08(-0.31%) |
Mar 30, 2010 | 25.69 | 25.89 | 25.67 | 25.75 | 3,000,580 | +0.06(+0.22%) |
Mar 29, 2010 | 25.56 | 25.71 | 25.51 | 25.70 | 2,563,503 | +0.23(+0.91%) |
Mar 26, 2010 | 25.37 | 25.57 | 25.28 | 25.47 | 2,625,003 | +0.20(+0.78%) |
Mar 25, 2010 | 25.37 | 25.43 | 25.22 | 25.27 | 2,865,088 | +0.00(+0.00%) |
Mar 24, 2010 | 25.45 | 25.45 | 25.18 | 25.27 | 2,695,477 | -0.19(-0.75%) |
Mar 23, 2010 | 25.60 | 25.62 | 25.32 | 25.46 | 3,344,316 | -0.05(-0.20%) |
Mar 22, 2010 | 25.45 | 25.56 | 25.37 | 25.51 | 2,103,425 | -0.02(-0.09%) |
Mar 19, 2010 | 25.53 | 25.66 | 25.38 | 25.54 | 3,630,710 | -0.02(-0.07%) |
Mar 18, 2010 | 25.70 | 25.71 | 25.49 | 25.55 | 2,523,727 | -0.10(-0.40%) |
Mar 17, 2010 | 25.73 | 25.73 | 25.56 | 25.66 | 2,569,705 | +0.02(+0.07%) |
Mar 16, 2010 | 25.52 | 25.71 | 25.35 | 25.64 | 3,003,751 | +0.19(+0.75%) |
Mar 15, 2010 | 25.29 | 25.45 | 25.28 | 25.45 | 2,198,014 | +0.26(+1.03%) |
Mar 12, 2010 | 25.33 | 25.36 | 25.17 | 25.19 | 2,539,771 | -0.11(-0.43%) |
Mar 11, 2010 | 25.21 | 25.32 | 25.05 | 25.30 | 1,831,989 | +0.09(+0.34%) |
Mar 10, 2010 | 25.24 | 25.31 | 25.12 | 25.21 | 2,117,949 | +0.05(+0.18%) |
Mar 09, 2010 | 25.23 | 25.31 | 25.13 | 25.17 | 2,411,704 | -0.08(-0.30%) |
Mar 08, 2010 | 25.16 | 25.25 | 25.07 | 25.24 | 1,809,586 | +0.10(+0.39%) |
Mar 05, 2010 | 24.93 | 25.20 | 24.91 | 25.14 | 2,919,402 | +0.05(+0.18%) |
Mar 04, 2010 | 25.18 | 25.24 | 24.93 | 25.10 | 3,014,764 | -0.08(-0.32%) |
Mar 03, 2010 | 25.26 | 25.48 | 25.10 | 25.18 | 3,115,318 | -0.06(-0.25%) |
Mar 02, 2010 | 25.02 | 25.33 | 24.99 | 25.24 | 3,293,425 | +0.35(+1.39%) |
Mar 01, 2010 | 24.68 | 25.04 | 24.68 | 24.90 | 2,685,469 | +0.25(+1.03%) |
Feb 26, 2010 | 24.76 | 24.78 | 24.56 | 24.64 | 2,347,793 | -0.07(-0.28%) |
Feb 25, 2010 | 24.50 | 24.73 | 24.30 | 24.71 | 3,153,197 | -0.02(-0.07%) |
Feb 24, 2010 | 24.75 | 24.75 | 24.51 | 24.73 | 3,040,108 | +0.09(+0.35%) |
Feb 23, 2010 | 24.73 | 24.79 | 24.58 | 24.64 | 2,151,415 | -0.10(-0.40%) |
Feb 22, 2010 | 24.87 | 24.98 | 24.67 | 24.74 | 2,773,392 | -0.12(-0.49%) |
Feb 19, 2010 | 24.56 | 24.98 | 24.49 | 24.86 | 3,458,631 | +0.24(+0.98%) |
Feb 18, 2010 | 24.66 | 24.71 | 24.46 | 24.62 | 3,368,120 | -0.09(-0.35%) |
Feb 17, 2010 | 24.85 | 24.85 | 24.61 | 24.71 | 1,782,528 | -0.05(-0.21%) |
Feb 16, 2010 | 24.44 | 24.76 | 24.43 | 24.76 | 2,271,639 | +0.42(+1.73%) |
Feb 12, 2010 | 24.36 | 24.34 | 24.34 | 24.34 | 4,664,092 | -0.20(-0.83%) |
Feb 11, 2010 | 24.43 | 24.60 | 24.28 | 24.54 | 3,552,353 | +0.11(+0.44%) |
Feb 10, 2010 | 24.67 | 24.67 | 24.25 | 24.43 | 4,381,793 | -0.26(-1.06%) |
Feb 09, 2010 | 24.47 | 24.90 | 24.37 | 24.69 | 3,722,440 | +0.24(+1.00%) |
Feb 08, 2010 | 24.58 | 24.62 | 24.31 | 24.45 | 2,429,656 | -0.10(-0.39%) |
Feb 05, 2010 | 24.47 | 24.59 | 24.17 | 24.55 | 6,571,183 | +0.09(+0.37%) |
Feb 04, 2010 | 24.80 | 24.86 | 24.44 | 24.46 | 5,642,022 | -0.38(-1.53%) |
Feb 03, 2010 | 25.02 | 25.03 | 24.79 | 24.84 | 2,120,920 | -0.26(-1.02%) |
Feb 02, 2010 | 24.98 | 25.10 | 24.67 | 25.09 | 2,863,812 | +0.12(+0.48%) |