Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.24 | 25.40 | 24.64 | 24.67 | 305,174 | -0.64(-2.53%) |
Apr 29, 2010 | 25.27 | 25.69 | 24.92 | 25.31 | 193,666 | +0.08(+0.34%) |
Apr 28, 2010 | 25.00 | 25.42 | 24.93 | 25.23 | 561,489 | +0.31(+1.25%) |
Apr 27, 2010 | 25.70 | 25.70 | 24.73 | 24.92 | 476,731 | -0.90(-3.50%) |
Apr 26, 2010 | 25.68 | 26.16 | 25.59 | 25.82 | 404,000 | +0.08(+0.33%) |
Apr 23, 2010 | 25.68 | 25.87 | 25.46 | 25.73 | 441,171 | -0.05(-0.18%) |
Apr 22, 2010 | 25.67 | 25.85 | 25.24 | 25.78 | 486,788 | +0.06(+0.22%) |
Apr 21, 2010 | 25.40 | 25.80 | 25.29 | 25.72 | 614,031 | +0.23(+0.88%) |
Apr 20, 2010 | 24.69 | 25.52 | 24.69 | 25.50 | 644,071 | +0.76(+3.08%) |
Apr 19, 2010 | 25.01 | 25.42 | 24.40 | 24.74 | 735,746 | -0.53(-2.08%) |
Apr 16, 2010 | 26.14 | 26.38 | 25.16 | 25.26 | 714,203 | -1.02(-3.86%) |
Apr 15, 2010 | 26.61 | 26.75 | 26.16 | 26.28 | 285,382 | -0.28(-1.06%) |
Apr 14, 2010 | 26.67 | 27.03 | 26.34 | 26.56 | 315,667 | +0.09(+0.36%) |
Apr 13, 2010 | 26.29 | 26.48 | 25.82 | 26.47 | 831,163 | +0.13(+0.50%) |
Apr 12, 2010 | 26.35 | 27.36 | 26.34 | 26.34 | 438,705 | -0.02(-0.07%) |
Apr 09, 2010 | 26.78 | 27.63 | 26.09 | 26.35 | 1,019,462 | -0.36(-1.34%) |
Apr 08, 2010 | 25.66 | 26.72 | 25.31 | 26.71 | 656,739 | +1.00(+3.88%) |
Apr 07, 2010 | 26.74 | 26.74 | 25.48 | 25.71 | 953,543 | -1.23(-4.57%) |
Apr 06, 2010 | 27.80 | 27.99 | 26.81 | 26.95 | 433,371 | -0.60(-2.18%) |
Apr 05, 2010 | 27.53 | 27.88 | 27.40 | 27.55 | 391,430 | +0.21(+0.76%) |
Apr 01, 2010 | 26.80 | 27.34 | 27.34 | 27.34 | 742,600 | +0.66(+2.47%) |
Mar 31, 2010 | 26.60 | 27.03 | 26.41 | 26.68 | 437,899 | +0.24(+0.92%) |
Mar 30, 2010 | 25.66 | 27.22 | 25.65 | 26.44 | 936,974 | +0.96(+3.76%) |
Mar 29, 2010 | 24.87 | 25.56 | 24.63 | 25.48 | 557,364 | +0.62(+2.50%) |
Mar 26, 2010 | 25.20 | 25.42 | 24.77 | 24.86 | 414,577 | -0.30(-1.20%) |
Mar 25, 2010 | 25.68 | 26.09 | 25.08 | 25.16 | 634,423 | -0.47(-1.83%) |
Mar 24, 2010 | 25.78 | 26.01 | 25.41 | 25.63 | 268,166 | -0.22(-0.84%) |
Mar 23, 2010 | 25.59 | 25.86 | 25.03 | 25.85 | 446,226 | +0.27(+1.07%) |
Mar 22, 2010 | 25.28 | 26.10 | 25.01 | 25.57 | 427,703 | +0.04(+0.15%) |
Mar 19, 2010 | 25.88 | 25.95 | 25.34 | 25.54 | 438,255 | -0.46(-1.77%) |
Mar 18, 2010 | 26.43 | 26.70 | 25.76 | 26.00 | 429,591 | -0.24(-0.93%) |
Mar 17, 2010 | 26.02 | 26.46 | 25.65 | 26.24 | 569,118 | +0.43(+1.68%) |
Mar 16, 2010 | 25.43 | 25.91 | 25.22 | 25.81 | 470,813 | +0.40(+1.59%) |
Mar 15, 2010 | 25.11 | 25.41 | 25.05 | 25.40 | 632,550 | -0.17(-0.66%) |
Mar 12, 2010 | 25.81 | 26.30 | 25.24 | 25.57 | 714,764 | -0.25(-0.98%) |
Mar 11, 2010 | 26.42 | 26.42 | 25.70 | 25.83 | 493,033 | -0.31(-1.19%) |
Mar 10, 2010 | 25.68 | 26.42 | 25.68 | 26.14 | 504,332 | +0.26(+1.02%) |
Mar 09, 2010 | 25.87 | 26.31 | 25.79 | 25.87 | 500,299 | -0.15(-0.58%) |
Mar 08, 2010 | 26.91 | 26.91 | 25.97 | 26.02 | 623,409 | -0.40(-1.53%) |
Mar 05, 2010 | 26.82 | 27.08 | 26.41 | 26.43 | 526,173 | +0.08(+0.32%) |
Mar 04, 2010 | 26.81 | 26.98 | 26.01 | 26.34 | 815,026 | -0.21(-0.78%) |
Mar 03, 2010 | 27.09 | 27.60 | 26.50 | 26.55 | 672,876 | -0.28(-1.05%) |
Mar 02, 2010 | 26.93 | 27.40 | 26.75 | 26.83 | 598,369 | +0.08(+0.32%) |
Mar 01, 2010 | 27.53 | 27.57 | 26.41 | 26.75 | 711,775 | -0.19(-0.70%) |
Feb 26, 2010 | 27.52 | 27.66 | 26.73 | 26.94 | 660,469 | -0.51(-1.85%) |
Feb 25, 2010 | 28.46 | 28.85 | 26.37 | 27.44 | 1,628,695 | -1.04(-3.66%) |
Feb 24, 2010 | 27.82 | 28.81 | 27.19 | 28.49 | 541,929 | +0.79(+2.84%) |
Feb 23, 2010 | 28.89 | 29.18 | 27.66 | 27.70 | 395,037 | -1.31(-4.50%) |
Feb 22, 2010 | 27.58 | 29.00 | 27.08 | 29.00 | 553,853 | +1.60(+5.83%) |
Feb 19, 2010 | 27.02 | 27.60 | 26.79 | 27.41 | 301,437 | +0.28(+1.04%) |
Feb 18, 2010 | 27.28 | 27.52 | 26.65 | 27.12 | 360,337 | -0.42(-1.54%) |
Feb 17, 2010 | 28.27 | 28.27 | 26.24 | 27.55 | 563,897 | -0.45(-1.61%) |
Feb 16, 2010 | 27.64 | 28.32 | 27.64 | 28.00 | 300,298 | +0.51(+1.85%) |
Feb 12, 2010 | 28.46 | 27.49 | 27.49 | 27.49 | 616,038 | -1.49(-5.16%) |
Feb 11, 2010 | 28.57 | 29.18 | 28.07 | 28.99 | 416,590 | +0.46(+1.61%) |
Feb 10, 2010 | 27.74 | 28.68 | 27.68 | 28.53 | 327,412 | +0.57(+2.05%) |
Feb 09, 2010 | 28.19 | 28.60 | 27.68 | 27.95 | 344,025 | -0.02(-0.07%) |
Feb 08, 2010 | 26.71 | 28.53 | 26.40 | 27.97 | 691,354 | +1.51(+5.72%) |
Feb 05, 2010 | 27.74 | 28.10 | 25.96 | 26.46 | 1,057,237 | -1.47(-5.25%) |
Feb 04, 2010 | 29.49 | 29.49 | 27.89 | 27.92 | 484,413 | -1.68(-5.68%) |
Feb 03, 2010 | 30.02 | 30.64 | 29.37 | 29.61 | 197,845 | -0.83(-2.72%) |
Feb 02, 2010 | 30.31 | 30.55 | 30.00 | 30.43 | 144,373 | +0.50(+1.66%) |