Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.63 | 24.83 | 24.11 | 24.12 | 2,259,819 | -0.54(-2.19%) |
Apr 29, 2010 | 24.51 | 24.77 | 24.39 | 24.66 | 2,223,598 | +0.41(+1.69%) |
Apr 28, 2010 | 24.40 | 24.60 | 23.95 | 24.25 | 2,962,454 | +0.07(+0.29%) |
Apr 27, 2010 | 25.02 | 25.03 | 24.18 | 24.18 | 3,040,740 | -1.04(-4.12%) |
Apr 26, 2010 | 25.79 | 25.91 | 25.22 | 25.22 | 2,098,601 | -0.68(-2.63%) |
Apr 23, 2010 | 26.25 | 26.25 | 25.46 | 25.90 | 2,998,997 | -0.49(-1.86%) |
Apr 22, 2010 | 26.32 | 26.50 | 26.13 | 26.39 | 2,389,881 | -0.23(-0.86%) |
Apr 21, 2010 | 26.62 | 26.76 | 26.46 | 26.62 | 3,842 | -0.04(-0.15%) |
Apr 20, 2010 | 26.93 | 26.94 | 26.25 | 26.66 | 1,012,984 | -0.10(-0.37%) |
Apr 19, 2010 | 26.57 | 26.92 | 26.44 | 26.76 | 882,959 | +0.00(+0.00%) |
Apr 16, 2010 | 27.16 | 27.22 | 26.34 | 26.76 | 1,492,148 | -0.50(-1.83%) |
Apr 15, 2010 | 26.96 | 27.30 | 26.85 | 27.26 | 861,003 | +0.31(+1.15%) |
Apr 14, 2010 | 27.10 | 27.32 | 26.82 | 26.95 | 1,004,417 | +0.13(+0.48%) |
Apr 13, 2010 | 26.31 | 26.83 | 26.31 | 26.82 | 1,108,139 | +0.46(+1.75%) |
Apr 12, 2010 | 26.49 | 26.54 | 26.27 | 26.36 | 989,930 | -0.12(-0.45%) |
Apr 09, 2010 | 26.47 | 26.57 | 26.31 | 26.48 | 788,465 | +0.02(+0.08%) |
Apr 08, 2010 | 26.45 | 26.49 | 26.25 | 26.46 | 870,646 | -0.06(-0.23%) |
Apr 07, 2010 | 26.78 | 26.78 | 26.37 | 26.52 | 1,332,218 | -0.26(-0.97%) |
Apr 06, 2010 | 26.52 | 26.94 | 26.25 | 26.78 | 1,023,510 | +0.32(+1.21%) |
Apr 05, 2010 | 26.54 | 26.69 | 26.26 | 26.46 | 984,045 | -0.01(-0.04%) |
Apr 01, 2010 | 26.58 | 26.47 | 26.47 | 26.47 | 957,400 | +0.09(+0.34%) |
Mar 31, 2010 | 26.23 | 26.83 | 26.12 | 26.38 | 1,352,601 | +0.09(+0.34%) |
Mar 30, 2010 | 26.21 | 26.37 | 26.11 | 26.29 | 521,526 | +0.06(+0.23%) |
Mar 29, 2010 | 26.38 | 26.44 | 26.11 | 26.23 | 573,141 | -0.09(-0.34%) |
Mar 26, 2010 | 26.31 | 26.37 | 26.11 | 26.32 | 873,004 | +0.07(+0.27%) |
Mar 25, 2010 | 26.33 | 26.50 | 26.16 | 26.25 | 1,561,813 | +0.08(+0.31%) |
Mar 24, 2010 | 26.10 | 26.25 | 25.91 | 26.17 | 900,020 | -0.05(-0.19%) |
Mar 23, 2010 | 26.06 | 26.23 | 25.97 | 26.22 | 638,254 | +0.17(+0.65%) |
Mar 22, 2010 | 25.69 | 26.06 | 25.61 | 26.05 | 571,777 | +0.24(+0.93%) |
Mar 19, 2010 | 26.43 | 26.58 | 25.77 | 25.81 | 1,224,076 | -0.57(-2.16%) |
Mar 18, 2010 | 26.40 | 26.52 | 26.25 | 26.38 | 1,037,614 | +0.06(+0.23%) |
Mar 17, 2010 | 25.97 | 26.47 | 25.96 | 26.32 | 1,432,085 | +0.47(+1.82%) |
Mar 16, 2010 | 26.06 | 26.14 | 25.76 | 25.85 | 867,777 | -0.09(-0.35%) |
Mar 15, 2010 | 25.88 | 26.00 | 25.82 | 25.94 | 671,867 | -0.25(-0.95%) |
Mar 12, 2010 | 26.35 | 26.42 | 25.94 | 26.19 | 773,632 | -0.07(-0.27%) |
Mar 11, 2010 | 25.88 | 26.29 | 25.75 | 26.26 | 1,115,732 | +0.23(+0.88%) |
Mar 10, 2010 | 25.97 | 26.11 | 25.89 | 26.03 | 1,183,636 | +0.05(+0.19%) |
Mar 09, 2010 | 25.70 | 26.16 | 25.60 | 25.98 | 1,467,649 | +0.10(+0.39%) |
Mar 08, 2010 | 26.02 | 26.10 | 25.83 | 25.88 | 973,873 | -0.10(-0.38%) |
Mar 05, 2010 | 25.87 | 26.13 | 25.75 | 25.98 | 936,341 | +0.24(+0.93%) |
Mar 04, 2010 | 25.48 | 25.79 | 25.36 | 25.74 | 976,465 | +0.26(+1.02%) |
Mar 03, 2010 | 25.40 | 25.79 | 25.37 | 25.48 | 1,287,077 | +0.14(+0.55%) |
Mar 02, 2010 | 25.24 | 25.40 | 25.07 | 25.34 | 932,632 | +0.24(+0.96%) |
Mar 01, 2010 | 25.02 | 25.19 | 24.94 | 25.10 | 1,452,230 | +0.09(+0.36%) |
Feb 26, 2010 | 25.33 | 25.33 | 24.79 | 25.01 | 1,439,780 | -0.18(-0.71%) |
Feb 25, 2010 | 25.15 | 25.24 | 24.87 | 25.19 | 1,143,535 | -0.21(-0.83%) |
Feb 24, 2010 | 25.34 | 25.48 | 25.22 | 25.40 | 896,729 | -0.12(-0.47%) |
Feb 23, 2010 | 25.74 | 25.81 | 25.16 | 25.52 | 1,519,447 | -0.22(-0.85%) |
Feb 22, 2010 | 25.96 | 25.96 | 25.59 | 25.74 | 1,030,037 | -0.07(-0.27%) |
Feb 19, 2010 | 25.45 | 26.01 | 25.40 | 25.81 | 1,871,893 | +0.26(+1.02%) |
Feb 18, 2010 | 25.36 | 25.71 | 25.26 | 25.55 | 1,353,673 | +0.23(+0.91%) |
Feb 17, 2010 | 25.67 | 25.67 | 25.20 | 25.32 | 1,007,522 | -0.09(-0.35%) |
Feb 16, 2010 | 24.53 | 25.44 | 24.57 | 25.41 | 1,746,711 | +0.88(+3.59%) |
Feb 12, 2010 | 24.44 | 24.53 | 24.53 | 24.53 | 957,500 | -0.04(-0.16%) |
Feb 11, 2010 | 24.58 | 24.66 | 24.20 | 24.57 | 972,605 | -0.05(-0.20%) |
Feb 10, 2010 | 24.07 | 25.00 | 24.03 | 24.62 | 1,383,247 | +0.46(+1.90%) |
Feb 09, 2010 | 24.14 | 24.32 | 23.85 | 24.16 | 1,519,775 | +0.18(+0.75%) |
Feb 08, 2010 | 24.71 | 24.71 | 23.94 | 23.98 | 1,497,523 | -0.67(-2.72%) |
Feb 05, 2010 | 24.35 | 24.75 | 24.05 | 24.65 | 1,786,280 | +0.35(+1.44%) |
Feb 04, 2010 | 24.51 | 24.82 | 23.92 | 24.30 | 2,901,740 | -0.33(-1.34%) |
Feb 03, 2010 | 25.28 | 25.29 | 24.59 | 24.63 | 2,671,294 | -2.07(-7.75%) |
Feb 02, 2010 | 26.05 | 26.73 | 26.00 | 26.70 | 2,431,231 | +0.81(+3.15%) |