Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.34 | 26.44 | 25.58 | 25.59 | 77,361 | -0.83(-3.14%) |
Apr 29, 2010 | 26.19 | 26.43 | 25.53 | 26.42 | 145,968 | +0.33(+1.26%) |
Apr 28, 2010 | 26.57 | 26.57 | 25.91 | 26.09 | 66,126 | -0.26(-0.99%) |
Apr 27, 2010 | 27.05 | 27.16 | 26.22 | 26.35 | 137,002 | -0.87(-3.20%) |
Apr 26, 2010 | 27.40 | 27.40 | 27.20 | 27.22 | 73,315 | -0.14(-0.51%) |
Apr 23, 2010 | 27.00 | 27.40 | 26.92 | 27.36 | 64,904 | +0.39(+1.45%) |
Apr 22, 2010 | 26.75 | 26.97 | 26.60 | 26.97 | 90,927 | +0.03(+0.11%) |
Apr 21, 2010 | 26.64 | 27.00 | 26.54 | 26.94 | 85,954 | +0.40(+1.51%) |
Apr 20, 2010 | 26.37 | 26.63 | 26.26 | 26.54 | 81,890 | +0.32(+1.22%) |
Apr 19, 2010 | 26.20 | 26.46 | 26.09 | 26.22 | 93,570 | -0.09(-0.34%) |
Apr 16, 2010 | 26.13 | 26.89 | 26.01 | 26.31 | 133,295 | +0.18(+0.69%) |
Apr 15, 2010 | 26.00 | 26.35 | 25.61 | 26.13 | 175,462 | -0.30(-1.14%) |
Apr 14, 2010 | 25.98 | 26.43 | 25.89 | 26.43 | 87,741 | +0.55(+2.13%) |
Apr 13, 2010 | 25.80 | 25.91 | 25.70 | 25.88 | 59,045 | +0.08(+0.31%) |
Apr 12, 2010 | 25.94 | 25.98 | 25.71 | 25.80 | 62,835 | -0.06(-0.23%) |
Apr 09, 2010 | 25.85 | 25.89 | 25.77 | 25.86 | 48,374 | -0.06(-0.23%) |
Apr 08, 2010 | 25.81 | 25.97 | 25.81 | 25.92 | 82,903 | -0.04(-0.15%) |
Apr 07, 2010 | 25.97 | 25.97 | 25.73 | 25.96 | 90,893 | -0.01(-0.04%) |
Apr 06, 2010 | 26.34 | 26.34 | 25.81 | 25.97 | 118,810 | -0.38(-1.44%) |
Apr 05, 2010 | 26.09 | 26.49 | 25.97 | 26.35 | 92,742 | +0.26(+1.00%) |
Apr 01, 2010 | 26.67 | 26.09 | 26.09 | 26.09 | 216,900 | -0.59(-2.21%) |
Mar 31, 2010 | 26.16 | 27.17 | 26.15 | 26.68 | 166,919 | +0.36(+1.37%) |
Mar 30, 2010 | 26.04 | 26.42 | 26.00 | 26.32 | 79,611 | +0.32(+1.23%) |
Mar 29, 2010 | 25.99 | 26.10 | 25.78 | 26.00 | 78,686 | +0.02(+0.08%) |
Mar 26, 2010 | 26.09 | 26.23 | 25.81 | 25.98 | 102,191 | +0.02(+0.08%) |
Mar 25, 2010 | 26.03 | 26.11 | 25.76 | 25.96 | 137,246 | +0.10(+0.39%) |
Mar 24, 2010 | 25.64 | 26.25 | 25.42 | 25.86 | 140,010 | +0.16(+0.62%) |
Mar 23, 2010 | 25.52 | 25.94 | 25.52 | 25.70 | 253,402 | +0.15(+0.59%) |
Mar 22, 2010 | 25.21 | 25.61 | 25.01 | 25.55 | 146,060 | +0.14(+0.55%) |
Mar 19, 2010 | 25.55 | 25.89 | 25.15 | 25.41 | 161,031 | +0.00(+0.00%) |
Mar 18, 2010 | 25.03 | 25.49 | 25.01 | 25.41 | 69,657 | +0.41(+1.64%) |
Mar 17, 2010 | 25.27 | 25.80 | 24.97 | 25.00 | 237,372 | -0.15(-0.60%) |
Mar 16, 2010 | 25.25 | 25.26 | 24.97 | 25.15 | 83,165 | +0.09(+0.36%) |
Mar 15, 2010 | 24.98 | 25.12 | 24.84 | 25.06 | 53,172 | +0.06(+0.24%) |
Mar 12, 2010 | 25.10 | 25.28 | 24.97 | 25.00 | 99,932 | -0.08(-0.32%) |
Mar 11, 2010 | 24.82 | 25.31 | 24.82 | 25.08 | 48,452 | +0.06(+0.24%) |
Mar 10, 2010 | 24.98 | 25.15 | 24.77 | 25.02 | 78,584 | +0.02(+0.08%) |
Mar 09, 2010 | 25.12 | 25.27 | 24.84 | 25.00 | 75,688 | -0.12(-0.48%) |
Mar 08, 2010 | 25.13 | 25.41 | 25.08 | 25.12 | 72,353 | +0.12(+0.49%) |
Mar 05, 2010 | 24.89 | 25.29 | 24.78 | 25.00 | 94,609 | +0.21(+0.84%) |
Mar 04, 2010 | 25.00 | 25.10 | 24.71 | 24.79 | 63,052 | -0.27(-1.08%) |
Mar 03, 2010 | 25.37 | 25.68 | 24.83 | 25.06 | 114,516 | -0.20(-0.79%) |
Mar 02, 2010 | 25.56 | 25.86 | 25.09 | 25.26 | 139,977 | -0.19(-0.75%) |
Mar 01, 2010 | 25.51 | 25.87 | 25.24 | 25.45 | 301,478 | +0.13(+0.51%) |
Feb 26, 2010 | 25.91 | 26.48 | 25.26 | 25.32 | 108,194 | -0.48(-1.86%) |
Feb 25, 2010 | 24.48 | 25.82 | 24.09 | 25.80 | 266,390 | +1.42(+5.82%) |
Feb 24, 2010 | 24.52 | 24.73 | 24.15 | 24.38 | 68,027 | -0.04(-0.16%) |
Feb 23, 2010 | 24.82 | 24.82 | 24.34 | 24.42 | 61,299 | -0.36(-1.45%) |
Feb 22, 2010 | 24.37 | 24.81 | 24.12 | 24.78 | 104,682 | +0.17(+0.69%) |
Feb 19, 2010 | 24.24 | 24.70 | 24.13 | 24.61 | 103,768 | +0.38(+1.57%) |
Feb 18, 2010 | 23.59 | 24.25 | 23.52 | 24.23 | 72,852 | +0.64(+2.71%) |
Feb 17, 2010 | 23.45 | 23.60 | 23.06 | 23.59 | 93,781 | +0.27(+1.16%) |
Feb 16, 2010 | 23.40 | 23.57 | 23.12 | 23.32 | 92,447 | +0.02(+0.09%) |
Feb 12, 2010 | 23.41 | 23.30 | 23.30 | 23.30 | 61,600 | -0.23(-1.00%) |
Feb 11, 2010 | 23.46 | 23.80 | 23.25 | 23.54 | 108,681 | +0.12(+0.53%) |
Feb 10, 2010 | 23.13 | 23.64 | 22.89 | 23.41 | 87,006 | +0.27(+1.17%) |
Feb 09, 2010 | 23.39 | 23.39 | 22.89 | 23.14 | 81,217 | +0.05(+0.22%) |
Feb 08, 2010 | 23.50 | 23.50 | 23.09 | 23.09 | 74,721 | -0.41(-1.74%) |
Feb 05, 2010 | 23.03 | 23.50 | 22.90 | 23.50 | 118,842 | +0.53(+2.31%) |
Feb 04, 2010 | 23.22 | 23.37 | 22.82 | 22.97 | 107,980 | -0.32(-1.37%) |
Feb 03, 2010 | 23.58 | 23.90 | 23.25 | 23.29 | 172,294 | -0.43(-1.81%) |
Feb 02, 2010 | 23.62 | 23.95 | 23.50 | 23.72 | 98,467 | +0.06(+0.25%) |