Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.08 | 24.14 | 23.99 | 24.12 | 43,154 | +0.09(+0.35%) |
Apr 29, 2010 | 24.02 | 24.06 | 24.02 | 24.04 | 32,488 | -0.03(-0.12%) |
Apr 28, 2010 | 24.05 | 24.10 | 23.99 | 24.07 | 34,411 | +0.04(+0.15%) |
Apr 27, 2010 | 24.05 | 24.11 | 23.98 | 24.03 | 46,966 | -0.01(-0.06%) |
Apr 26, 2010 | 24.08 | 24.10 | 23.97 | 24.05 | 124,625 | -0.01(-0.03%) |
Apr 23, 2010 | 24.00 | 24.06 | 24.00 | 24.05 | 39,816 | -0.03(-0.14%) |
Apr 22, 2010 | 24.07 | 24.15 | 24.07 | 24.09 | 49,269 | +0.01(+0.05%) |
Apr 21, 2010 | 24.05 | 24.12 | 24.05 | 24.08 | 25,507 | -0.01(-0.06%) |
Apr 20, 2010 | 24.01 | 24.09 | 24.01 | 24.09 | 49,699 | +0.01(+0.03%) |
Apr 19, 2010 | 24.02 | 24.11 | 24.02 | 24.08 | 29,688 | -0.01(-0.03%) |
Apr 16, 2010 | 24.03 | 24.16 | 24.03 | 24.09 | 32,357 | +0.05(+0.20%) |
Apr 15, 2010 | 24.01 | 24.05 | 23.98 | 24.04 | 48,658 | +0.14(+0.60%) |
Apr 14, 2010 | 23.94 | 24.03 | 23.90 | 23.90 | 20,011 | -0.03(-0.15%) |
Apr 13, 2010 | 23.99 | 23.99 | 23.90 | 23.93 | 35,070 | -0.02(-0.10%) |
Apr 12, 2010 | 23.86 | 23.97 | 23.86 | 23.96 | 69,414 | +0.08(+0.34%) |
Apr 09, 2010 | 23.80 | 23.93 | 23.80 | 23.88 | 32,417 | -0.01(-0.03%) |
Apr 08, 2010 | 23.90 | 23.93 | 23.87 | 23.88 | 14,213 | +0.06(+0.25%) |
Apr 07, 2010 | 23.74 | 23.86 | 23.74 | 23.82 | 4,852 | +0.07(+0.31%) |
Apr 06, 2010 | 23.88 | 23.88 | 23.74 | 23.75 | 21,746 | -0.04(-0.17%) |
Apr 05, 2010 | 23.76 | 23.80 | 23.68 | 23.79 | 62,886 | -0.09(-0.36%) |
Apr 01, 2010 | 23.81 | 23.88 | 23.88 | 23.88 | 24,417 | -0.07(-0.28%) |
Mar 31, 2010 | 24.01 | 24.02 | 23.89 | 23.94 | 19,033 | +0.00(+0.00%) |
Mar 30, 2010 | 23.83 | 23.97 | 23.83 | 23.94 | 34,212 | +0.04(+0.15%) |
Mar 29, 2010 | 23.83 | 23.98 | 23.83 | 23.91 | 43,285 | -0.04(-0.17%) |
Mar 26, 2010 | 23.82 | 23.96 | 23.81 | 23.95 | 57,294 | +0.06(+0.25%) |
Mar 25, 2010 | 23.88 | 23.93 | 23.81 | 23.89 | 43,136 | +0.06(+0.26%) |
Mar 24, 2010 | 23.99 | 24.00 | 23.80 | 23.82 | 147,400 | -0.24(-1.02%) |
Mar 23, 2010 | 24.08 | 24.10 | 23.97 | 24.07 | 30,511 | +0.01(+0.05%) |
Mar 22, 2010 | 24.02 | 24.06 | 23.94 | 24.06 | 60,993 | +0.06(+0.26%) |
Mar 19, 2010 | 24.00 | 24.02 | 23.92 | 23.99 | 27,931 | +0.01(+0.06%) |
Mar 18, 2010 | 23.90 | 24.02 | 23.89 | 23.98 | 21,367 | +0.01(+0.03%) |
Mar 17, 2010 | 23.92 | 23.98 | 23.89 | 23.97 | 52,555 | +0.06(+0.23%) |
Mar 16, 2010 | 23.92 | 23.94 | 23.83 | 23.92 | 23,558 | +0.04(+0.16%) |
Mar 15, 2010 | 23.87 | 23.88 | 23.85 | 23.88 | 31,080 | +0.01(+0.06%) |
Mar 12, 2010 | 23.82 | 23.91 | 23.77 | 23.87 | 65,569 | +0.03(+0.11%) |
Mar 11, 2010 | 23.79 | 23.86 | 23.79 | 23.84 | 25,340 | -0.06(-0.26%) |
Mar 10, 2010 | 23.85 | 23.92 | 23.85 | 23.90 | 71,872 | +0.03(+0.15%) |
Mar 09, 2010 | 23.87 | 23.91 | 23.84 | 23.87 | 12,564 | +0.00(+0.02%) |
Mar 08, 2010 | 23.80 | 23.87 | 23.80 | 23.86 | 16,119 | -0.01(-0.06%) |
Mar 05, 2010 | 23.84 | 23.88 | 23.82 | 23.88 | 23,836 | -0.02(-0.10%) |
Mar 04, 2010 | 23.85 | 23.90 | 23.84 | 23.90 | 8,173 | +0.02(+0.06%) |
Mar 03, 2010 | 23.85 | 23.90 | 23.82 | 23.88 | 7,639 | -0.00(-0.00%) |
Mar 02, 2010 | 23.86 | 23.88 | 23.82 | 23.88 | 39,290 | +0.07(+0.31%) |
Mar 01, 2010 | 23.82 | 23.85 | 23.68 | 23.81 | 23,743 | -0.04(-0.19%) |
Feb 26, 2010 | 23.90 | 23.93 | 23.77 | 23.85 | 69,723 | +0.01(+0.06%) |
Feb 25, 2010 | 23.83 | 23.85 | 23.82 | 23.84 | 22,415 | +0.01(+0.06%) |
Feb 24, 2010 | 23.79 | 23.85 | 23.72 | 23.82 | 11,752 | +0.01(+0.03%) |
Feb 23, 2010 | 23.68 | 23.82 | 23.68 | 23.82 | 32,320 | +0.09(+0.37%) |
Feb 22, 2010 | 23.69 | 23.76 | 23.64 | 23.73 | 7,576 | +0.03(+0.14%) |
Feb 19, 2010 | 23.65 | 23.71 | 23.63 | 23.69 | 31,168 | +0.04(+0.16%) |
Feb 18, 2010 | 23.71 | 23.71 | 23.59 | 23.66 | 112,628 | -0.06(-0.23%) |
Feb 17, 2010 | 23.63 | 23.77 | 23.63 | 23.71 | 9,615 | +0.00(+0.00%) |
Feb 16, 2010 | 23.72 | 23.72 | 23.64 | 23.71 | 9,524 | +0.00(+0.00%) |
Feb 12, 2010 | 23.67 | 23.71 | 23.71 | 23.71 | 8,768 | +0.04(+0.16%) |
Feb 11, 2010 | 23.68 | 23.68 | 23.64 | 23.68 | 6,934 | -0.02(-0.09%) |
Feb 10, 2010 | 23.74 | 23.74 | 23.66 | 23.70 | 23,907 | -0.05(-0.22%) |
Feb 09, 2010 | 23.77 | 23.79 | 23.72 | 23.75 | 16,303 | -0.01(-0.06%) |
Feb 08, 2010 | 23.77 | 23.77 | 23.75 | 23.77 | 3,784 | -0.04(-0.19%) |
Feb 05, 2010 | 23.79 | 23.85 | 23.71 | 23.81 | 12,111 | +0.04(+0.16%) |
Feb 04, 2010 | 23.68 | 23.77 | 23.64 | 23.77 | 14,781 | +0.05(+0.22%) |
Feb 03, 2010 | 23.73 | 23.79 | 23.64 | 23.72 | 103,400 | -0.04(-0.16%) |
Feb 02, 2010 | 23.75 | 23.76 | 23.66 | 23.76 | 11,325 | -0.01(-0.03%) |