Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.43 | 26.49 | 26.05 | 26.05 | 146,918 | -0.35(-1.32%) |
Apr 29, 2010 | 26.25 | 26.44 | 26.22 | 26.40 | 130,941 | +0.32(+1.24%) |
Apr 28, 2010 | 26.02 | 26.17 | 25.91 | 26.08 | 169,243 | +0.14(+0.55%) |
Apr 27, 2010 | 26.37 | 26.47 | 25.86 | 25.94 | 177,154 | -0.52(-1.98%) |
Apr 26, 2010 | 26.56 | 26.61 | 26.45 | 26.46 | 182,889 | -0.06(-0.24%) |
Apr 23, 2010 | 26.36 | 26.52 | 26.27 | 26.52 | 115,038 | +0.15(+0.56%) |
Apr 22, 2010 | 26.19 | 26.39 | 26.06 | 26.38 | 106,391 | -0.01(-0.02%) |
Apr 21, 2010 | 26.47 | 26.47 | 26.27 | 26.38 | 157,475 | -0.03(-0.12%) |
Apr 20, 2010 | 26.39 | 26.43 | 26.32 | 26.41 | 178,841 | +0.18(+0.69%) |
Apr 19, 2010 | 26.03 | 26.23 | 25.98 | 26.23 | 152,395 | +0.10(+0.40%) |
Apr 16, 2010 | 26.35 | 26.39 | 26.01 | 26.13 | 154,187 | -0.28(-1.08%) |
Apr 15, 2010 | 26.34 | 26.46 | 26.32 | 26.41 | 155,608 | +0.03(+0.12%) |
Apr 14, 2010 | 26.26 | 26.38 | 26.18 | 26.38 | 207,502 | +0.22(+0.84%) |
Apr 13, 2010 | 26.12 | 26.17 | 25.98 | 26.16 | 144,089 | +0.03(+0.10%) |
Apr 12, 2010 | 26.12 | 26.17 | 26.08 | 26.14 | 123,993 | +0.06(+0.25%) |
Apr 09, 2010 | 25.96 | 26.08 | 25.90 | 26.07 | 102,276 | +0.20(+0.78%) |
Apr 08, 2010 | 25.73 | 25.93 | 25.69 | 25.87 | 130,062 | +0.07(+0.28%) |
Apr 07, 2010 | 25.93 | 25.95 | 25.70 | 25.80 | 245,919 | -0.16(-0.62%) |
Apr 06, 2010 | 25.89 | 26.01 | 25.84 | 25.96 | 252,155 | +0.02(+0.08%) |
Apr 05, 2010 | 25.89 | 25.96 | 25.79 | 25.94 | 147,902 | +0.16(+0.60%) |
Apr 01, 2010 | 25.76 | 25.79 | 25.79 | 25.79 | 122,364 | +0.17(+0.66%) |
Mar 31, 2010 | 25.61 | 25.70 | 25.57 | 25.62 | 165,195 | -0.07(-0.28%) |
Mar 30, 2010 | 25.73 | 25.78 | 25.62 | 25.69 | 123,892 | +0.01(+0.03%) |
Mar 29, 2010 | 25.64 | 25.72 | 25.61 | 25.68 | 164,804 | +1.26(+5.17%) |
Feb 22, 2010 | 24.53 | 24.56 | 24.38 | 24.42 | 154,980 | -0.04(-0.16%) |
Feb 19, 2010 | 24.35 | 24.51 | 24.29 | 24.46 | 91,284 | +0.06(+0.24%) |
Feb 18, 2010 | 24.23 | 24.41 | 24.19 | 24.40 | 99,151 | +0.17(+0.72%) |
Feb 17, 2010 | 24.27 | 24.28 | 24.15 | 24.23 | 104,058 | +0.08(+0.35%) |
Feb 16, 2010 | 23.97 | 24.17 | 23.87 | 24.14 | 168,024 | +0.37(+1.57%) |
Feb 12, 2010 | 23.53 | 23.77 | 23.77 | 23.77 | 249,945 | -0.01(-0.05%) |
Feb 11, 2010 | 23.53 | 23.80 | 23.42 | 23.78 | 128,117 | +0.21(+0.90%) |
Feb 10, 2010 | 23.57 | 23.66 | 23.38 | 23.57 | 51,995 | -0.03(-0.11%) |
Feb 09, 2010 | 23.56 | 23.74 | 23.42 | 23.60 | 107,245 | +0.31(+1.33%) |
Feb 08, 2010 | 23.50 | 23.56 | 23.29 | 23.29 | 127,089 | -0.21(-0.88%) |
Feb 05, 2010 | 23.56 | 23.56 | 23.06 | 23.49 | 306,652 | +0.01(+0.03%) |
Feb 04, 2010 | 23.99 | 23.99 | 23.48 | 23.49 | 133,991 | -0.66(-2.72%) |
Feb 03, 2010 | 24.20 | 24.27 | 24.09 | 24.15 | 102,171 | -0.19(-0.76%) |
Feb 02, 2010 | 24.00 | 24.34 | 23.96 | 24.33 | 99,718 | +0.35(+1.48%) |