Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.52 | 26.57 | 25.14 | 25.17 | 1,901,739 | -1.29(-4.88%) |
Apr 29, 2010 | 25.96 | 26.64 | 25.65 | 26.46 | 1,670,318 | +0.61(+2.34%) |
Apr 28, 2010 | 26.37 | 26.60 | 24.98 | 25.86 | 4,637,650 | -0.38(-1.44%) |
Apr 27, 2010 | 27.34 | 28.19 | 26.16 | 26.23 | 4,186,297 | -1.20(-4.36%) |
Apr 26, 2010 | 26.95 | 27.72 | 26.95 | 27.43 | 1,649,938 | +0.40(+1.48%) |
Apr 23, 2010 | 26.24 | 27.29 | 26.21 | 27.03 | 1,715,378 | +0.96(+3.68%) |
Apr 22, 2010 | 25.83 | 26.09 | 25.46 | 26.07 | 1,212,872 | -0.03(-0.12%) |
Apr 21, 2010 | 26.51 | 26.57 | 26.01 | 26.10 | 1,065,395 | -0.35(-1.31%) |
Apr 20, 2010 | 26.35 | 26.57 | 26.22 | 26.45 | 895,452 | +0.35(+1.36%) |
Apr 19, 2010 | 26.63 | 26.63 | 25.57 | 26.09 | 2,055,204 | -0.58(-2.18%) |
Apr 16, 2010 | 26.79 | 27.01 | 26.35 | 26.68 | 1,173,310 | -0.31(-1.17%) |
Apr 15, 2010 | 26.91 | 27.32 | 26.69 | 26.99 | 1,717,447 | -0.14(-0.52%) |
Apr 14, 2010 | 26.53 | 27.15 | 26.39 | 27.13 | 1,942,465 | +0.77(+2.93%) |
Apr 13, 2010 | 26.20 | 26.38 | 26.15 | 26.36 | 932,370 | -0.03(-0.12%) |
Apr 12, 2010 | 26.35 | 26.47 | 26.16 | 26.39 | 1,478,362 | +0.09(+0.36%) |
Apr 09, 2010 | 25.98 | 26.41 | 25.72 | 26.30 | 1,122,222 | +0.45(+1.73%) |
Apr 08, 2010 | 25.68 | 25.91 | 25.43 | 25.85 | 1,295,100 | -0.03(-0.12%) |
Apr 07, 2010 | 26.06 | 26.27 | 25.72 | 25.88 | 1,234,895 | -0.17(-0.66%) |
Apr 06, 2010 | 25.95 | 26.06 | 25.50 | 26.05 | 1,564,332 | +0.08(+0.30%) |
Apr 05, 2010 | 25.49 | 26.22 | 25.49 | 25.98 | 1,207,604 | +0.46(+1.82%) |
Apr 01, 2010 | 25.36 | 25.51 | 25.51 | 25.51 | 1,493,092 | +0.48(+1.92%) |
Mar 31, 2010 | 25.32 | 25.81 | 24.97 | 25.03 | 2,404,859 | -0.46(-1.79%) |
Mar 30, 2010 | 25.40 | 25.82 | 25.38 | 25.49 | 1,132,843 | +0.19(+0.75%) |
Mar 29, 2010 | 25.04 | 25.53 | 24.98 | 25.30 | 1,135,632 | +0.33(+1.32%) |
Mar 26, 2010 | 24.90 | 25.34 | 24.77 | 24.97 | 856,359 | +0.12(+0.47%) |
Mar 25, 2010 | 25.86 | 26.00 | 24.82 | 24.85 | 1,761,950 | -0.81(-3.15%) |
Mar 24, 2010 | 24.93 | 25.73 | 24.93 | 25.66 | 1,558,288 | +0.50(+2.00%) |
Mar 23, 2010 | 25.06 | 25.29 | 24.87 | 25.16 | 1,136,290 | +0.11(+0.44%) |
Mar 22, 2010 | 24.62 | 25.11 | 24.12 | 25.05 | 1,284,587 | +0.26(+1.05%) |
Mar 19, 2010 | 25.72 | 25.72 | 24.72 | 24.79 | 1,649,776 | -0.89(-3.46%) |
Mar 18, 2010 | 26.23 | 26.23 | 25.51 | 25.68 | 1,467,743 | -0.44(-1.69%) |
Mar 17, 2010 | 25.95 | 26.35 | 25.86 | 26.12 | 1,316,043 | +0.22(+0.85%) |
Mar 16, 2010 | 25.77 | 25.91 | 25.60 | 25.90 | 722,185 | +0.28(+1.07%) |
Mar 15, 2010 | 25.44 | 25.69 | 25.39 | 25.62 | 2,482,770 | -0.16(-0.64%) |
Mar 12, 2010 | 25.60 | 25.98 | 25.60 | 25.79 | 2,346,621 | +0.28(+1.11%) |
Mar 11, 2010 | 25.21 | 25.50 | 25.13 | 25.50 | 1,227,330 | +0.09(+0.37%) |
Mar 10, 2010 | 25.21 | 25.62 | 25.07 | 25.41 | 991,624 | +0.17(+0.69%) |
Mar 09, 2010 | 25.11 | 25.39 | 24.95 | 25.24 | 1,248,649 | +0.02(+0.09%) |
Mar 08, 2010 | 25.21 | 25.54 | 25.10 | 25.21 | 1,078,696 | +0.00(+0.00%) |
Mar 05, 2010 | 24.74 | 25.25 | 24.69 | 25.21 | 2,233,808 | +0.70(+2.85%) |
Mar 04, 2010 | 25.23 | 25.36 | 24.27 | 24.51 | 4,618,990 | -0.92(-3.62%) |
Mar 03, 2010 | 25.73 | 25.86 | 25.26 | 25.43 | 2,958,997 | -0.30(-1.16%) |
Mar 02, 2010 | 25.45 | 26.58 | 25.45 | 25.73 | 5,271,346 | +0.38(+1.49%) |
Mar 01, 2010 | 24.58 | 25.37 | 24.44 | 25.35 | 2,084,119 | +0.84(+3.43%) |
Feb 26, 2010 | 24.54 | 24.69 | 24.25 | 24.51 | 1,404,212 | -0.02(-0.10%) |
Feb 25, 2010 | 24.30 | 24.55 | 23.70 | 24.54 | 1,762,927 | +0.20(+0.81%) |
Feb 24, 2010 | 23.92 | 24.40 | 23.81 | 24.34 | 1,759,896 | +0.40(+1.67%) |
Feb 23, 2010 | 24.41 | 24.47 | 23.72 | 23.94 | 3,226,530 | -0.60(-2.43%) |
Feb 22, 2010 | 24.52 | 24.64 | 24.34 | 24.54 | 2,393,819 | +0.14(+0.58%) |
Feb 19, 2010 | 24.15 | 24.40 | 24.01 | 24.40 | 2,332,901 | +0.22(+0.91%) |
Feb 18, 2010 | 24.08 | 24.23 | 23.87 | 24.18 | 2,162,963 | +0.10(+0.42%) |
Feb 17, 2010 | 23.69 | 24.39 | 23.52 | 24.07 | 5,258,681 | +0.51(+2.17%) |
Feb 16, 2010 | 23.40 | 23.82 | 23.40 | 23.56 | 2,056,913 | +0.13(+0.54%) |
Feb 12, 2010 | 23.09 | 23.44 | 23.44 | 23.44 | 2,164,379 | -0.13(-0.53%) |
Feb 11, 2010 | 23.29 | 23.81 | 23.20 | 23.56 | 1,983,347 | +0.17(+0.71%) |
Feb 10, 2010 | 23.57 | 23.70 | 23.18 | 23.40 | 1,736,438 | -0.12(-0.50%) |
Feb 09, 2010 | 24.00 | 24.03 | 22.70 | 23.52 | 4,222,764 | +0.28(+1.18%) |
Feb 08, 2010 | 23.57 | 23.92 | 23.08 | 23.24 | 2,124,507 | -0.25(-1.07%) |
Feb 05, 2010 | 23.44 | 23.55 | 22.16 | 23.49 | 3,510,803 | +0.09(+0.37%) |
Feb 04, 2010 | 24.24 | 24.33 | 23.38 | 23.41 | 1,594,651 | -1.53(-6.15%) |
Feb 03, 2010 | 24.45 | 25.24 | 24.45 | 24.94 | 1,274,251 | +0.27(+1.08%) |
Feb 02, 2010 | 23.45 | 24.95 | 23.45 | 24.67 | 2,424,827 | +1.47(+6.32%) |