Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.87 | 26.17 | 25.76 | 25.83 | 3,626,162 | -0.01(-0.02%) |
Apr 29, 2010 | 25.90 | 25.97 | 25.70 | 25.84 | 2,487,094 | +0.02(+0.09%) |
Apr 28, 2010 | 25.64 | 25.90 | 25.49 | 25.82 | 2,924,483 | +0.33(+1.28%) |
Apr 27, 2010 | 25.84 | 25.98 | 25.48 | 25.49 | 1,466 | -0.39(-1.52%) |
Apr 26, 2010 | 25.94 | 26.02 | 25.86 | 25.89 | 1,838,838 | -0.07(-0.26%) |
Apr 23, 2010 | 25.78 | 25.96 | 25.66 | 25.95 | 2,023,877 | +0.12(+0.46%) |
Apr 22, 2010 | 25.73 | 25.87 | 25.57 | 25.83 | 2,083,171 | +0.02(+0.09%) |
Apr 21, 2010 | 25.81 | 25.89 | 25.64 | 25.81 | 21,355 | +0.14(+0.56%) |
Apr 20, 2010 | 25.62 | 25.72 | 25.54 | 25.67 | 2,787,981 | +0.16(+0.63%) |
Apr 19, 2010 | 25.35 | 25.55 | 25.35 | 25.51 | 2,022,855 | +0.05(+0.20%) |
Apr 16, 2010 | 25.58 | 25.71 | 25.41 | 25.46 | 3,262,785 | -0.14(-0.56%) |
Apr 15, 2010 | 25.63 | 25.69 | 25.45 | 25.60 | 2,040,103 | -0.02(-0.07%) |
Apr 14, 2010 | 25.50 | 25.65 | 25.38 | 25.62 | 2,847,230 | +0.03(+0.13%) |
Apr 13, 2010 | 25.73 | 25.75 | 25.49 | 25.58 | 2,139,868 | -0.15(-0.60%) |
Apr 12, 2010 | 25.73 | 25.78 | 25.58 | 25.74 | 1,958,736 | +0.10(+0.40%) |
Apr 09, 2010 | 25.50 | 25.65 | 25.26 | 25.63 | 2,036,054 | +0.19(+0.76%) |
Apr 08, 2010 | 25.63 | 25.66 | 25.39 | 25.44 | 2,542,604 | -0.23(-0.89%) |
Apr 07, 2010 | 25.90 | 25.90 | 25.58 | 25.67 | 2,108,492 | -0.26(-0.99%) |
Apr 06, 2010 | 25.73 | 25.93 | 25.66 | 25.93 | 1,828,952 | +0.15(+0.60%) |
Apr 05, 2010 | 25.74 | 25.79 | 25.63 | 25.77 | 1,591,843 | +0.11(+0.42%) |
Apr 01, 2010 | 25.57 | 25.66 | 25.66 | 25.66 | 1,826,260 | +0.21(+0.81%) |
Mar 31, 2010 | 25.49 | 25.63 | 25.36 | 25.46 | 2,180,054 | -0.08(-0.31%) |
Mar 30, 2010 | 25.47 | 25.67 | 25.45 | 25.54 | 3,026,171 | +0.06(+0.22%) |
Mar 29, 2010 | 25.34 | 25.49 | 25.30 | 25.48 | 2,585,367 | +0.23(+0.91%) |
Mar 26, 2010 | 25.16 | 25.35 | 25.07 | 25.25 | 2,647,391 | +0.19(+0.78%) |
Mar 25, 2010 | 25.15 | 25.22 | 25.01 | 25.06 | 2,889,524 | +0.00(+0.00%) |
Mar 24, 2010 | 25.23 | 25.23 | 24.97 | 25.06 | 2,718,466 | -0.19(-0.75%) |
Mar 23, 2010 | 25.39 | 25.41 | 25.11 | 25.25 | 3,372,839 | -0.05(-0.20%) |
Mar 22, 2010 | 25.23 | 25.35 | 25.16 | 25.30 | 2,121,364 | -0.02(-0.09%) |
Mar 19, 2010 | 25.31 | 25.44 | 25.17 | 25.32 | 3,661,676 | -0.02(-0.07%) |
Mar 18, 2010 | 25.48 | 25.50 | 25.27 | 25.34 | 2,545,251 | -0.10(-0.40%) |
Mar 17, 2010 | 25.51 | 25.51 | 25.35 | 25.44 | 2,591,622 | +0.02(+0.07%) |
Mar 16, 2010 | 25.31 | 25.50 | 25.14 | 25.42 | 3,029,369 | +0.19(+0.75%) |
Mar 15, 2010 | 25.07 | 25.23 | 25.07 | 25.23 | 2,216,761 | +0.26(+1.03%) |
Mar 12, 2010 | 25.12 | 25.15 | 24.96 | 24.98 | 2,561,432 | -0.11(-0.43%) |
Mar 11, 2010 | 25.00 | 25.10 | 24.84 | 25.09 | 1,847,614 | +0.09(+0.34%) |
Mar 10, 2010 | 25.02 | 25.09 | 24.91 | 25.00 | 2,136,012 | +0.05(+0.18%) |
Mar 09, 2010 | 25.02 | 25.09 | 24.91 | 24.95 | 2,432,273 | -0.07(-0.30%) |
Mar 08, 2010 | 24.95 | 25.03 | 24.86 | 25.03 | 1,825,019 | +0.10(+0.39%) |
Mar 05, 2010 | 24.72 | 24.99 | 24.70 | 24.93 | 2,944,301 | +0.05(+0.18%) |
Mar 04, 2010 | 24.97 | 25.02 | 24.72 | 24.89 | 3,040,476 | -0.08(-0.32%) |
Mar 03, 2010 | 25.05 | 25.26 | 24.89 | 24.97 | 3,141,888 | -0.06(-0.25%) |
Mar 02, 2010 | 24.81 | 25.12 | 24.78 | 25.03 | 3,321,513 | +0.34(+1.39%) |
Mar 01, 2010 | 24.47 | 24.83 | 24.47 | 24.69 | 2,708,372 | +0.25(+1.03%) |
Feb 26, 2010 | 24.55 | 24.57 | 24.35 | 24.43 | 2,367,816 | -0.07(-0.28%) |
Feb 25, 2010 | 24.29 | 24.53 | 24.10 | 24.50 | 3,180,089 | -0.02(-0.07%) |
Feb 24, 2010 | 24.54 | 24.54 | 24.30 | 24.52 | 3,066,036 | +0.08(+0.35%) |
Feb 23, 2010 | 24.53 | 24.58 | 24.38 | 24.43 | 2,169,764 | -0.10(-0.40%) |
Feb 22, 2010 | 24.66 | 24.77 | 24.46 | 24.53 | 2,797,045 | -0.12(-0.49%) |
Feb 19, 2010 | 24.35 | 24.77 | 24.29 | 24.65 | 3,488,129 | +0.24(+0.98%) |
Feb 18, 2010 | 24.45 | 24.50 | 24.26 | 24.41 | 3,396,845 | -0.09(-0.35%) |
Feb 17, 2010 | 24.64 | 24.64 | 24.41 | 24.50 | 1,797,730 | -0.05(-0.21%) |
Feb 16, 2010 | 24.23 | 24.55 | 24.23 | 24.55 | 2,291,013 | +0.42(+1.73%) |
Feb 12, 2010 | 24.15 | 24.13 | 24.13 | 24.13 | 4,703,871 | -0.20(-0.83%) |
Feb 11, 2010 | 24.23 | 24.40 | 24.07 | 24.33 | 3,582,649 | +0.11(+0.44%) |
Feb 10, 2010 | 24.46 | 24.46 | 24.05 | 24.23 | 4,419,163 | -0.26(-1.06%) |
Feb 09, 2010 | 24.26 | 24.69 | 24.17 | 24.49 | 3,754,187 | +0.24(+1.00%) |
Feb 08, 2010 | 24.37 | 24.41 | 24.10 | 24.24 | 2,450,377 | -0.10(-0.39%) |
Feb 05, 2010 | 24.26 | 24.38 | 23.96 | 24.34 | 6,627,227 | +0.09(+0.37%) |
Feb 04, 2010 | 24.59 | 24.65 | 24.24 | 24.25 | 5,690,140 | -0.38(-1.53%) |
Feb 03, 2010 | 24.81 | 24.82 | 24.58 | 24.63 | 2,139,009 | -0.25(-1.02%) |
Feb 02, 2010 | 24.77 | 24.89 | 24.46 | 24.88 | 2,888,236 | +0.12(+0.48%) |