Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.07 | 24.07 | 23.60 | 23.60 | 10,031 | -0.65(-2.68%) |
Apr 29, 2010 | 23.97 | 24.35 | 23.95 | 24.25 | 6,239 | +1.32(+5.76%) |
Apr 28, 2010 | 23.00 | 23.30 | 22.40 | 22.93 | 101,497 | -0.67(-2.84%) |
Apr 27, 2010 | 24.32 | 24.32 | 23.60 | 23.60 | 8,222 | -0.61(-2.52%) |
Apr 26, 2010 | 24.55 | 24.58 | 24.20 | 24.21 | 14,645 | -0.74(-2.97%) |
Apr 23, 2010 | 24.72 | 24.95 | 24.66 | 24.95 | 15,652 | +0.30(+1.22%) |
Apr 22, 2010 | 24.21 | 24.65 | 24.21 | 24.65 | 5,560 | -0.85(-3.33%) |
Apr 21, 2010 | 25.49 | 25.70 | 25.39 | 25.50 | 6,652 | -0.24(-0.93%) |
Apr 20, 2010 | 25.75 | 25.80 | 25.54 | 25.74 | 4,920 | +0.24(+0.94%) |
Apr 19, 2010 | 25.35 | 25.50 | 25.15 | 25.50 | 8,555 | -0.28(-1.09%) |
Apr 16, 2010 | 26.03 | 26.03 | 25.55 | 25.78 | 6,506 | -0.32(-1.23%) |
Apr 15, 2010 | 25.64 | 26.10 | 25.64 | 26.10 | 7,049 | +0.20(+0.77%) |
Apr 14, 2010 | 25.70 | 26.00 | 25.70 | 25.90 | 9,912 | +0.29(+1.13%) |
Apr 13, 2010 | 25.67 | 25.85 | 25.40 | 25.61 | 17,309 | -0.04(-0.16%) |
Apr 12, 2010 | 25.59 | 25.75 | 25.59 | 25.65 | 6,699 | +0.09(+0.35%) |
Apr 09, 2010 | 25.24 | 25.65 | 25.18 | 25.56 | 3,478 | +0.26(+1.03%) |
Apr 08, 2010 | 25.05 | 25.30 | 24.83 | 25.30 | 10,148 | -0.40(-1.56%) |
Apr 07, 2010 | 25.88 | 25.90 | 25.70 | 25.70 | 10,671 | -0.37(-1.42%) |
Apr 06, 2010 | 26.08 | 26.30 | 25.94 | 26.07 | 7,540 | -0.33(-1.25%) |
Apr 05, 2010 | 26.00 | 26.40 | 26.00 | 26.40 | 14,226 | +0.35(+1.34%) |
Apr 01, 2010 | 26.05 | 26.05 | 26.05 | 0 | +0.25(+0.97%) | |
Mar 31, 2010 | 25.91 | 25.95 | 25.77 | 25.80 | 12,426 | -0.10(-0.39%) |
Mar 30, 2010 | 26.02 | 26.02 | 25.75 | 25.90 | 4,381 | -0.15(-0.58%) |
Mar 29, 2010 | 25.89 | 26.05 | 25.79 | 26.05 | 4,153 | +0.35(+1.36%) |
Mar 26, 2010 | 25.66 | 25.90 | 25.66 | 25.70 | 55,200 | +0.20(+0.78%) |
Mar 25, 2010 | 25.48 | 25.80 | 25.48 | 25.50 | 12,910 | +0.50(+2.00%) |
Mar 24, 2010 | 24.90 | 25.25 | 24.84 | 25.00 | 14,237 | +0.75(+3.09%) |
Mar 23, 2010 | 24.08 | 24.25 | 24.00 | 24.25 | 2,204 | +0.30(+1.25%) |
Mar 22, 2010 | 23.61 | 24.05 | 23.61 | 23.95 | 5,535 | +0.07(+0.29%) |
Mar 19, 2010 | 24.27 | 24.27 | 23.85 | 23.88 | 6,957 | -0.47(-1.93%) |
Mar 18, 2010 | 24.31 | 24.35 | 24.10 | 24.35 | 5,604 | -0.05(-0.20%) |
Mar 17, 2010 | 24.22 | 24.40 | 24.20 | 24.40 | 2,194 | +0.00(+0.00%) |
Mar 16, 2010 | 24.31 | 24.40 | 24.10 | 24.40 | 3,592 | +0.45(+1.88%) |
Mar 15, 2010 | 23.90 | 24.05 | 23.90 | 23.95 | 12,550 | -0.55(-2.24%) |
Mar 12, 2010 | 24.60 | 24.60 | 24.25 | 24.50 | 11,537 | +0.35(+1.45%) |
Mar 11, 2010 | 24.05 | 24.35 | 24.05 | 24.15 | 3,512 | +0.00(+0.00%) |
Mar 10, 2010 | 24.19 | 24.30 | 24.15 | 24.15 | 4,699 | +0.25(+1.05%) |
Mar 09, 2010 | 23.88 | 24.15 | 23.88 | 23.90 | 5,936 | -0.38(-1.57%) |
Mar 08, 2010 | 24.45 | 24.45 | 24.00 | 24.28 | 17,635 | +0.16(+0.66%) |
Mar 05, 2010 | 23.70 | 24.30 | 23.70 | 24.12 | 29,656 | +0.52(+2.20%) |
Mar 04, 2010 | 23.70 | 23.72 | 23.41 | 23.60 | 6,820 | -0.20(-0.84%) |
Mar 03, 2010 | 23.78 | 24.20 | 23.75 | 23.80 | 21,947 | +0.26(+1.10%) |
Mar 02, 2010 | 23.49 | 23.75 | 23.38 | 23.54 | 9,478 | +0.23(+0.99%) |
Mar 01, 2010 | 22.90 | 23.37 | 22.90 | 23.31 | 4,870 | +0.61(+2.69%) |
Feb 26, 2010 | 22.65 | 23.00 | 22.55 | 22.70 | 2,961 | +0.15(+0.67%) |
Feb 25, 2010 | 22.48 | 22.55 | 22.20 | 22.55 | 12,336 | -0.60(-2.59%) |
Feb 24, 2010 | 23.06 | 23.21 | 22.86 | 23.15 | 7,651 | +0.30(+1.31%) |
Feb 23, 2010 | 23.19 | 23.20 | 22.78 | 22.85 | 15,968 | -0.72(-3.05%) |
Feb 22, 2010 | 23.60 | 23.60 | 23.30 | 23.57 | 7,050 | +0.03(+0.13%) |
Feb 19, 2010 | 23.65 | 23.75 | 23.49 | 23.54 | 5,602 | -0.24(-1.01%) |
Feb 18, 2010 | 23.44 | 23.78 | 23.37 | 23.78 | 78,579 | +0.28(+1.19%) |
Feb 17, 2010 | 23.43 | 23.59 | 23.36 | 23.50 | 51,531 | +0.90(+3.98%) |
Feb 16, 2010 | 21.97 | 22.62 | 21.95 | 22.60 | 6,808 | +0.15(+0.67%) |
Feb 12, 2010 | 22.45 | 22.45 | 22.45 | 0 | -0.45(-1.97%) | |
Feb 11, 2010 | 22.60 | 22.90 | 22.48 | 22.90 | 4,150 | +0.51(+2.28%) |
Feb 10, 2010 | 22.49 | 22.57 | 22.36 | 22.39 | 11,527 | +0.14(+0.63%) |
Feb 09, 2010 | 21.75 | 22.25 | 21.71 | 22.25 | 13,296 | +0.82(+3.83%) |
Feb 08, 2010 | 21.75 | 21.75 | 21.30 | 21.43 | 8,018 | -0.32(-1.47%) |
Feb 05, 2010 | 21.89 | 21.92 | 21.25 | 21.75 | 8,201 | -0.50(-2.25%) |
Feb 04, 2010 | 23.26 | 23.26 | 22.25 | 22.25 | 11,213 | -1.37(-5.80%) |
Feb 03, 2010 | 23.51 | 23.65 | 23.48 | 23.62 | 5,531 | -0.48(-1.99%) |
Feb 02, 2010 | 23.84 | 24.10 | 23.70 | 24.10 | 9,408 | +0.60(+2.55%) |