Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.00 | 26.12 | 25.30 | 25.33 | 73,386 | -0.67(-2.58%) |
Apr 29, 2010 | 25.67 | 26.09 | 25.65 | 26.00 | 82,736 | +0.39(+1.52%) |
Apr 28, 2010 | 26.08 | 26.08 | 25.42 | 25.61 | 63,815 | -0.40(-1.54%) |
Apr 27, 2010 | 25.98 | 26.31 | 25.71 | 26.01 | 62,204 | +0.00(+0.00%) |
Apr 26, 2010 | 25.81 | 26.15 | 25.81 | 26.01 | 105,474 | +0.21(+0.81%) |
Apr 23, 2010 | 25.64 | 25.83 | 25.52 | 25.80 | 39,873 | +0.08(+0.31%) |
Apr 22, 2010 | 24.82 | 25.86 | 24.82 | 25.72 | 41,042 | +0.86(+3.46%) |
Apr 21, 2010 | 24.08 | 24.97 | 24.07 | 24.86 | 29,169 | +0.73(+3.03%) |
Apr 20, 2010 | 23.82 | 24.18 | 23.68 | 24.13 | 68,650 | +0.47(+1.99%) |
Apr 19, 2010 | 23.58 | 23.80 | 23.35 | 23.66 | 62,600 | -0.07(-0.29%) |
Apr 16, 2010 | 23.79 | 23.98 | 23.64 | 23.73 | 55,215 | -0.05(-0.21%) |
Apr 15, 2010 | 23.92 | 23.96 | 23.74 | 23.78 | 31,112 | -0.20(-0.83%) |
Apr 14, 2010 | 23.27 | 24.40 | 23.27 | 23.98 | 67,721 | +0.79(+3.41%) |
Apr 13, 2010 | 23.63 | 23.88 | 23.05 | 23.19 | 69,072 | -0.56(-2.36%) |
Apr 12, 2010 | 23.69 | 24.06 | 23.48 | 23.75 | 84,088 | -0.03(-0.13%) |
Apr 09, 2010 | 24.28 | 24.55 | 23.58 | 23.78 | 84,254 | -0.57(-2.34%) |
Apr 08, 2010 | 24.47 | 24.73 | 24.10 | 24.35 | 235,005 | -0.14(-0.57%) |
Apr 07, 2010 | 24.26 | 24.65 | 24.20 | 24.49 | 143,528 | +0.05(+0.20%) |
Apr 06, 2010 | 24.48 | 24.77 | 24.19 | 24.44 | 90,406 | -0.23(-0.93%) |
Apr 05, 2010 | 25.18 | 25.18 | 24.23 | 24.67 | 84,980 | -0.36(-1.44%) |
Apr 01, 2010 | 24.12 | 25.03 | 25.03 | 25.03 | 98,400 | +0.91(+3.77%) |
Mar 31, 2010 | 24.43 | 25.09 | 24.09 | 24.12 | 139,828 | -0.47(-1.91%) |
Mar 30, 2010 | 24.87 | 25.01 | 24.50 | 24.59 | 26,599 | -0.18(-0.73%) |
Mar 29, 2010 | 24.73 | 24.92 | 24.30 | 24.77 | 41,748 | +0.14(+0.57%) |
Mar 26, 2010 | 24.72 | 25.18 | 24.41 | 24.63 | 54,724 | +0.07(+0.29%) |
Mar 25, 2010 | 24.78 | 25.34 | 24.55 | 24.56 | 35,860 | -0.14(-0.57%) |
Mar 24, 2010 | 25.28 | 25.40 | 24.61 | 24.70 | 58,245 | -0.60(-2.37%) |
Mar 23, 2010 | 25.14 | 25.39 | 24.87 | 25.30 | 59,862 | +0.24(+0.96%) |
Mar 22, 2010 | 24.53 | 25.22 | 24.22 | 25.06 | 32,277 | +0.34(+1.38%) |
Mar 19, 2010 | 25.36 | 25.36 | 24.58 | 24.72 | 63,310 | -0.50(-1.98%) |
Mar 18, 2010 | 25.50 | 25.62 | 25.10 | 25.22 | 41,417 | -0.14(-0.55%) |
Mar 17, 2010 | 25.45 | 25.65 | 25.31 | 25.36 | 28,944 | +0.03(+0.12%) |
Mar 16, 2010 | 25.29 | 25.34 | 25.08 | 25.33 | 24,857 | +0.05(+0.20%) |
Mar 15, 2010 | 25.12 | 25.89 | 24.85 | 25.28 | 81,465 | -0.52(-2.02%) |
Mar 12, 2010 | 26.04 | 26.98 | 25.60 | 25.80 | 43,284 | -0.23(-0.88%) |
Mar 11, 2010 | 26.14 | 26.32 | 25.57 | 26.03 | 41,867 | -0.29(-1.10%) |
Mar 10, 2010 | 26.19 | 26.53 | 25.84 | 26.32 | 64,623 | +0.06(+0.23%) |
Mar 09, 2010 | 26.66 | 26.79 | 26.12 | 26.26 | 38,873 | -0.54(-2.01%) |
Mar 08, 2010 | 26.70 | 26.90 | 26.70 | 26.80 | 29,747 | +0.09(+0.34%) |
Mar 05, 2010 | 26.51 | 26.85 | 26.41 | 26.71 | 55,870 | +0.21(+0.79%) |
Mar 04, 2010 | 26.55 | 26.93 | 26.11 | 26.50 | 165,140 | +0.01(+0.04%) |
Mar 03, 2010 | 26.95 | 27.00 | 26.40 | 26.49 | 51,479 | -0.50(-1.85%) |
Mar 02, 2010 | 26.72 | 27.32 | 26.67 | 26.99 | 111,228 | +0.23(+0.86%) |
Mar 01, 2010 | 26.46 | 26.79 | 26.46 | 26.76 | 105,084 | +0.32(+1.21%) |
Feb 26, 2010 | 26.41 | 26.91 | 26.40 | 26.44 | 43,198 | -0.02(-0.08%) |
Feb 25, 2010 | 26.23 | 26.67 | 25.61 | 26.46 | 49,012 | -0.17(-0.64%) |
Feb 24, 2010 | 26.35 | 26.71 | 26.01 | 26.63 | 98,194 | +0.30(+1.14%) |
Feb 23, 2010 | 26.55 | 26.90 | 26.02 | 26.33 | 40,303 | -0.18(-0.68%) |
Feb 22, 2010 | 26.82 | 26.86 | 26.39 | 26.51 | 44,321 | -0.10(-0.38%) |
Feb 19, 2010 | 26.42 | 26.83 | 26.36 | 26.61 | 54,374 | +0.20(+0.76%) |
Feb 18, 2010 | 26.64 | 26.64 | 25.73 | 26.41 | 50,261 | -0.26(-0.97%) |
Feb 17, 2010 | 24.69 | 26.79 | 24.50 | 26.67 | 89,468 | +2.01(+8.15%) |
Feb 16, 2010 | 24.57 | 24.82 | 24.54 | 24.66 | 58,773 | +0.17(+0.69%) |
Feb 12, 2010 | 24.48 | 24.49 | 24.49 | 24.49 | 33,300 | -0.16(-0.65%) |
Feb 11, 2010 | 23.84 | 24.65 | 23.52 | 24.65 | 32,326 | +0.73(+3.05%) |
Feb 10, 2010 | 24.25 | 24.49 | 23.60 | 23.92 | 33,294 | -0.45(-1.85%) |
Feb 09, 2010 | 23.11 | 24.38 | 22.95 | 24.37 | 54,136 | +1.44(+6.28%) |
Feb 08, 2010 | 23.01 | 23.37 | 22.71 | 22.93 | 28,585 | -0.17(-0.74%) |
Feb 05, 2010 | 22.81 | 23.15 | 22.27 | 23.10 | 32,681 | +0.27(+1.18%) |
Feb 04, 2010 | 23.38 | 23.38 | 22.68 | 22.83 | 57,303 | -0.64(-2.73%) |
Feb 03, 2010 | 23.27 | 23.68 | 23.27 | 23.47 | 32,736 | +0.06(+0.26%) |
Feb 02, 2010 | 23.34 | 23.54 | 22.66 | 23.41 | 27,558 | +0.01(+0.04%) |