Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.47 | 25.49 | 24.55 | 24.57 | 1,786,570 | -0.82(-3.23%) |
Apr 29, 2010 | 24.93 | 25.47 | 24.86 | 25.39 | 1,043,841 | +0.68(+2.75%) |
Apr 28, 2010 | 25.19 | 25.33 | 24.58 | 24.71 | 1,219,204 | -0.30(-1.20%) |
Apr 27, 2010 | 25.52 | 25.83 | 24.99 | 25.01 | 1,914,749 | -0.69(-2.68%) |
Apr 26, 2010 | 26.11 | 26.50 | 25.65 | 25.70 | 2,508,088 | -0.50(-1.91%) |
Apr 23, 2010 | 25.50 | 26.24 | 25.29 | 26.20 | 1,842,530 | +0.66(+2.58%) |
Apr 22, 2010 | 24.77 | 25.64 | 24.47 | 25.54 | 1,905,557 | +0.54(+2.16%) |
Apr 21, 2010 | 25.03 | 25.30 | 24.60 | 25.00 | 2,782,004 | -0.07(-0.28%) |
Apr 20, 2010 | 25.06 | 25.23 | 24.78 | 25.07 | 1,139,412 | +0.19(+0.76%) |
Apr 19, 2010 | 25.03 | 25.25 | 24.37 | 24.88 | 1,561,067 | -0.31(-1.23%) |
Apr 16, 2010 | 25.57 | 25.64 | 24.98 | 25.19 | 1,692,199 | -0.48(-1.87%) |
Apr 15, 2010 | 25.63 | 25.86 | 25.51 | 25.67 | 1,826,392 | -0.11(-0.43%) |
Apr 14, 2010 | 24.75 | 25.78 | 24.53 | 25.78 | 2,583,492 | +1.19(+4.84%) |
Apr 13, 2010 | 24.26 | 24.63 | 24.12 | 24.59 | 1,916,085 | +0.26(+1.07%) |
Apr 12, 2010 | 24.56 | 24.58 | 24.07 | 24.33 | 2,284,495 | -0.30(-1.22%) |
Apr 09, 2010 | 24.75 | 24.75 | 24.30 | 24.63 | 1,532,379 | -0.05(-0.20%) |
Apr 08, 2010 | 24.89 | 24.92 | 24.52 | 24.68 | 2,719,706 | -0.29(-1.16%) |
Apr 07, 2010 | 25.31 | 25.53 | 24.74 | 24.97 | 3,520,808 | -0.49(-1.92%) |
Apr 06, 2010 | 25.50 | 25.60 | 25.09 | 25.46 | 2,966,742 | -0.19(-0.74%) |
Apr 05, 2010 | 26.25 | 26.25 | 25.53 | 25.65 | 2,559,630 | -0.43(-1.65%) |
Apr 01, 2010 | 26.12 | 26.08 | 26.08 | 26.08 | 5,458,700 | +0.96(+3.82%) |
Mar 31, 2010 | 25.89 | 26.00 | 25.08 | 25.12 | 3,183,387 | -0.79(-3.05%) |
Mar 30, 2010 | 25.75 | 26.09 | 25.65 | 25.91 | 2,104,901 | +0.13(+0.50%) |
Mar 29, 2010 | 25.04 | 25.91 | 25.01 | 25.78 | 3,629,997 | +0.77(+3.08%) |
Mar 26, 2010 | 24.69 | 25.15 | 24.62 | 25.01 | 1,667,846 | +0.50(+2.04%) |
Mar 25, 2010 | 24.59 | 24.95 | 24.45 | 24.51 | 1,287,910 | +0.06(+0.25%) |
Mar 24, 2010 | 24.61 | 24.91 | 24.36 | 24.45 | 1,571,975 | -0.28(-1.13%) |
Mar 23, 2010 | 24.02 | 24.74 | 23.88 | 24.73 | 1,572,338 | +0.72(+3.00%) |
Mar 22, 2010 | 23.40 | 24.20 | 23.27 | 24.01 | 1,425,337 | +0.37(+1.57%) |
Mar 19, 2010 | 23.90 | 24.08 | 23.41 | 23.64 | 1,355,800 | -0.24(-1.01%) |
Mar 18, 2010 | 24.09 | 24.24 | 23.67 | 23.88 | 1,117,897 | -0.33(-1.36%) |
Mar 17, 2010 | 23.50 | 24.37 | 23.39 | 24.21 | 2,105,452 | +0.84(+3.59%) |
Mar 16, 2010 | 23.26 | 23.51 | 23.12 | 23.37 | 591,905 | +0.10(+0.43%) |
Mar 15, 2010 | 23.07 | 23.27 | 23.01 | 23.27 | 602,247 | -0.13(-0.56%) |
Mar 12, 2010 | 23.37 | 23.40 | 23.00 | 23.40 | 874,192 | +0.11(+0.47%) |
Mar 11, 2010 | 23.09 | 23.30 | 22.85 | 23.29 | 821,668 | +0.00(+0.00%) |
Mar 10, 2010 | 22.92 | 23.35 | 22.90 | 23.29 | 1,105,100 | +0.31(+1.35%) |
Mar 09, 2010 | 23.11 | 23.35 | 22.90 | 22.98 | 1,146,054 | -0.25(-1.08%) |
Mar 08, 2010 | 23.33 | 23.73 | 23.19 | 23.23 | 1,579,123 | -0.07(-0.30%) |
Mar 05, 2010 | 22.71 | 23.33 | 22.56 | 23.30 | 1,951,284 | +0.78(+3.46%) |
Mar 04, 2010 | 22.19 | 22.55 | 22.18 | 22.52 | 1,541,128 | +0.32(+1.44%) |
Mar 03, 2010 | 21.69 | 22.62 | 21.69 | 22.20 | 2,153,875 | +0.50(+2.30%) |
Mar 02, 2010 | 21.50 | 22.00 | 21.50 | 21.70 | 2,225,460 | +0.23(+1.07%) |
Mar 01, 2010 | 20.33 | 21.48 | 20.30 | 21.47 | 2,767,977 | +1.28(+6.34%) |
Feb 26, 2010 | 20.37 | 20.37 | 20.01 | 20.19 | 1,465,026 | -0.14(-0.69%) |
Feb 25, 2010 | 20.11 | 20.41 | 19.94 | 20.33 | 1,358,305 | -0.09(-0.44%) |
Feb 24, 2010 | 20.38 | 20.50 | 20.20 | 20.42 | 2,014,755 | +0.25(+1.24%) |
Feb 23, 2010 | 20.56 | 20.56 | 19.98 | 20.17 | 2,383,625 | -0.39(-1.90%) |
Feb 22, 2010 | 20.91 | 20.91 | 20.49 | 20.56 | 1,286,911 | -0.22(-1.06%) |
Feb 19, 2010 | 21.09 | 21.16 | 20.63 | 20.78 | 1,741,535 | -0.32(-1.52%) |
Feb 18, 2010 | 21.22 | 21.29 | 21.03 | 21.10 | 797,599 | -0.09(-0.42%) |
Feb 17, 2010 | 21.29 | 21.42 | 21.01 | 21.19 | 1,116,988 | +0.01(+0.05%) |
Feb 16, 2010 | 21.15 | 21.29 | 20.99 | 21.18 | 990,772 | +0.18(+0.86%) |
Feb 12, 2010 | 20.97 | 21.00 | 21.00 | 21.00 | 1,716,300 | -0.21(-0.99%) |
Feb 11, 2010 | 20.85 | 21.23 | 20.56 | 21.21 | 1,662,026 | +0.41(+1.97%) |
Feb 10, 2010 | 20.73 | 21.05 | 20.52 | 20.80 | 1,259,192 | +0.05(+0.24%) |
Feb 09, 2010 | 20.89 | 20.95 | 20.40 | 20.75 | 2,045,021 | +0.42(+2.07%) |
Feb 08, 2010 | 20.70 | 20.76 | 20.25 | 20.33 | 1,292,763 | +0.09(+0.44%) |
Feb 05, 2010 | 20.74 | 20.82 | 19.73 | 20.24 | 2,623,270 | -0.49(-2.36%) |
Feb 04, 2010 | 21.22 | 21.39 | 20.67 | 20.73 | 2,022,374 | -0.76(-3.54%) |
Feb 03, 2010 | 21.44 | 21.67 | 21.24 | 21.49 | 1,210,408 | -0.15(-0.69%) |
Feb 02, 2010 | 21.18 | 21.69 | 20.99 | 21.64 | 984,812 | +0.57(+2.68%) |