Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.40 | 23.45 | 23.31 | 23.35 | 109,433 | -0.06(-0.26%) |
Apr 29, 2010 | 23.40 | 23.43 | 23.39 | 23.41 | 72,253 | +0.12(+0.52%) |
Apr 28, 2010 | 23.37 | 23.37 | 23.26 | 23.29 | 50,618 | +0.09(+0.39%) |
Apr 27, 2010 | 23.35 | 23.41 | 23.20 | 23.20 | 59,531 | -0.27(-1.15%) |
Apr 26, 2010 | 23.50 | 23.55 | 23.47 | 23.47 | 22,523 | -0.03(-0.15%) |
Apr 23, 2010 | 23.37 | 23.51 | 23.37 | 23.51 | 22,813 | +0.06(+0.26%) |
Apr 22, 2010 | 23.41 | 23.48 | 23.40 | 23.45 | 68,198 | -0.11(-0.47%) |
Apr 21, 2010 | 23.62 | 23.62 | 23.52 | 23.56 | 40,611 | -0.01(-0.04%) |
Apr 20, 2010 | 23.59 | 23.62 | 23.54 | 23.57 | 7,579 | +0.06(+0.26%) |
Apr 19, 2010 | 23.44 | 23.51 | 23.40 | 23.51 | 6,636 | -0.01(-0.04%) |
Apr 16, 2010 | 23.62 | 23.62 | 23.49 | 23.52 | 5,508 | -0.18(-0.76%) |
Apr 15, 2010 | 23.64 | 23.71 | 23.61 | 23.70 | 77,606 | +0.02(+0.07%) |
Apr 14, 2010 | 23.58 | 23.68 | 23.58 | 23.68 | 13,023 | +0.11(+0.47%) |
Apr 13, 2010 | 23.63 | 23.63 | 23.51 | 23.57 | 38,911 | -0.01(-0.02%) |
Apr 12, 2010 | 23.61 | 23.63 | 23.57 | 23.57 | 125,060 | +0.01(+0.02%) |
Apr 09, 2010 | 23.57 | 23.62 | 23.52 | 23.57 | 58,898 | +0.03(+0.15%) |
Apr 08, 2010 | 23.48 | 23.53 | 23.40 | 23.53 | 8,079 | +0.05(+0.22%) |
Apr 07, 2010 | 23.48 | 23.52 | 23.42 | 23.48 | 16,218 | -0.01(-0.04%) |
Apr 06, 2010 | 23.43 | 23.52 | 23.42 | 23.49 | 149,976 | -0.01(-0.04%) |
Apr 05, 2010 | 23.60 | 23.60 | 23.50 | 23.50 | 14,610 | -0.06(-0.25%) |
Apr 01, 2010 | 23.38 | 23.56 | 23.56 | 23.56 | 109,170 | +0.16(+0.70%) |
Mar 31, 2010 | 23.37 | 23.40 | 23.34 | 23.40 | 21,366 | +0.02(+0.07%) |
Mar 30, 2010 | 23.31 | 23.38 | 23.30 | 23.38 | 24,563 | +0.08(+0.33%) |
Mar 29, 2010 | 23.23 | 23.32 | 23.23 | 23.30 | 11,677 | +0.09(+0.39%) |
Mar 26, 2010 | 23.22 | 23.22 | 23.15 | 23.21 | 34,547 | +0.10(+0.43%) |
Mar 25, 2010 | 23.27 | 23.27 | 23.11 | 23.11 | 35,551 | -0.08(-0.33%) |
Mar 24, 2010 | 23.25 | 23.26 | 23.15 | 23.19 | 40,680 | -0.21(-0.92%) |
Mar 23, 2010 | 23.40 | 23.40 | 23.28 | 23.40 | 56,500 | +0.10(+0.42%) |
Mar 22, 2010 | 23.05 | 23.34 | 22.36 | 23.30 | 27,844 | -0.01(-0.06%) |
Mar 19, 2010 | 23.25 | 23.43 | 23.25 | 23.32 | 10,070 | -0.10(-0.44%) |
Mar 18, 2010 | 23.45 | 23.46 | 23.35 | 23.42 | 76,386 | -0.05(-0.22%) |
Mar 17, 2010 | 23.30 | 23.55 | 23.30 | 23.47 | 166,322 | +0.07(+0.30%) |
Mar 16, 2010 | 23.25 | 23.40 | 23.15 | 23.40 | 14,850 | +0.08(+0.36%) |
Mar 15, 2010 | 23.28 | 23.32 | 23.24 | 23.32 | 27,129 | -0.08(-0.33%) |
Mar 12, 2010 | 23.33 | 23.40 | 23.33 | 23.40 | 12,045 | +0.03(+0.11%) |
Mar 11, 2010 | 23.41 | 23.41 | 23.28 | 23.37 | 6,096 | -0.01(-0.04%) |
Mar 10, 2010 | 23.37 | 23.39 | 23.27 | 23.38 | 32,774 | +0.06(+0.26%) |
Mar 09, 2010 | 23.27 | 23.40 | 23.24 | 23.32 | 94,910 | +0.01(+0.04%) |
Mar 08, 2010 | 23.27 | 23.37 | 23.27 | 23.31 | 10,336 | +0.00(+0.00%) |
Mar 05, 2010 | 23.34 | 23.34 | 23.22 | 23.31 | 35,648 | +0.13(+0.56%) |
Mar 04, 2010 | 23.18 | 23.19 | 23.11 | 23.18 | 25,289 | -0.06(-0.26%) |
Mar 03, 2010 | 23.29 | 23.31 | 23.22 | 23.24 | 20,815 | +0.03(+0.15%) |
Mar 02, 2010 | 23.12 | 23.22 | 23.12 | 23.21 | 31,922 | +0.16(+0.71%) |
Mar 01, 2010 | 23.13 | 23.22 | 23.04 | 23.04 | 65,415 | +0.09(+0.37%) |
Feb 26, 2010 | 22.96 | 23.02 | 22.93 | 22.96 | 17,106 | +0.08(+0.34%) |
Feb 25, 2010 | 22.72 | 22.88 | 22.72 | 22.88 | 19,130 | -0.07(-0.30%) |
Feb 24, 2010 | 22.94 | 23.02 | 22.91 | 22.95 | 13,113 | +0.08(+0.34%) |
Feb 23, 2010 | 23.02 | 23.02 | 22.82 | 22.87 | 9,524 | -0.14(-0.60%) |
Feb 22, 2010 | 23.11 | 23.11 | 22.99 | 23.01 | 27,549 | +0.04(+0.19%) |
Feb 19, 2010 | 22.88 | 23.01 | 22.88 | 22.97 | 10,178 | -0.09(-0.39%) |
Feb 18, 2010 | 23.00 | 23.08 | 22.97 | 23.06 | 16,574 | +0.06(+0.26%) |
Feb 17, 2010 | 25.79 | 23.15 | 22.97 | 23.00 | 44,395 | -0.03(-0.13%) |
Feb 16, 2010 | 22.96 | 23.05 | 22.92 | 23.03 | 37,763 | +0.17(+0.73%) |
Feb 12, 2010 | 22.75 | 22.86 | 22.86 | 22.86 | 17,671 | -0.06(-0.28%) |
Feb 11, 2010 | 22.78 | 22.99 | 22.78 | 22.92 | 85,645 | +0.12(+0.53%) |
Feb 10, 2010 | 22.93 | 22.93 | 22.74 | 22.80 | 56,218 | -0.10(-0.45%) |
Feb 09, 2010 | 22.81 | 22.93 | 22.81 | 22.91 | 26,499 | +0.28(+1.22%) |
Feb 08, 2010 | 22.58 | 22.72 | 22.58 | 22.63 | 30,947 | -0.06(-0.27%) |
Feb 05, 2010 | 22.84 | 22.84 | 22.36 | 22.69 | 80,664 | -0.09(-0.39%) |
Feb 04, 2010 | 23.05 | 23.05 | 22.71 | 22.78 | 61,464 | -0.32(-1.40%) |
Feb 03, 2010 | 23.05 | 23.15 | 23.05 | 23.10 | 34,920 | -0.05(-0.20%) |
Feb 02, 2010 | 23.06 | 23.15 | 23.04 | 23.15 | 29,374 | +0.05(+0.24%) |