Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 226 | +0.35(+1.33%) |
Apr 29, 2010 | 26.12 | 26.36 | 26.12 | 26.30 | 1,210 | +0.56(+2.18%) |
Apr 28, 2010 | 25.75 | 25.94 | 25.74 | 25.74 | 841 | -1.36(-5.02%) |
Apr 27, 2010 | 27.10 | 27.10 | 27.10 | 27.10 | 317 | -0.35(-1.28%) |
Apr 26, 2010 | 27.45 | 27.70 | 27.45 | 27.45 | 659 | -0.45(-1.61%) |
Apr 23, 2010 | 27.75 | 27.90 | 27.75 | 27.90 | 897 | +0.45(+1.64%) |
Apr 22, 2010 | 27.14 | 27.45 | 27.14 | 27.45 | 1,017 | -0.25(-0.90%) |
Apr 21, 2010 | 27.74 | 27.74 | 27.67 | 27.70 | 1,300 | -0.45(-1.60%) |
Apr 20, 2010 | 28.02 | 28.15 | 28.02 | 28.15 | 910 | +0.25(+0.90%) |
Apr 19, 2010 | 27.92 | 27.92 | 27.89 | 27.90 | 5,105 | -0.10(-0.36%) |
Apr 16, 2010 | 28.23 | 28.23 | 28.00 | 28.00 | 2,766 | -0.74(-2.57%) |
Apr 15, 2010 | 28.55 | 28.74 | 28.55 | 28.74 | 1,967 | +0.69(+2.46%) |
Apr 13, 2010 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | -0.50(-1.75%) |
Apr 12, 2010 | 28.50 | 28.63 | 28.50 | 28.55 | 13,980 | +0.20(+0.71%) |
Apr 09, 2010 | 28.02 | 28.50 | 28.02 | 28.35 | 4,725 | +0.60(+2.16%) |
Apr 08, 2010 | 27.61 | 27.75 | 27.35 | 27.75 | 4,116 | -0.07(-0.25%) |
Apr 07, 2010 | 27.52 | 27.82 | 27.52 | 27.82 | 1,000 | +0.17(+0.61%) |
Apr 06, 2010 | 27.60 | 27.65 | 27.60 | 27.65 | 850 | -0.45(-1.60%) |
Apr 05, 2010 | 27.95 | 28.10 | 27.95 | 28.10 | 1,360 | +0.15(+0.54%) |
Apr 01, 2010 | 27.95 | 27.95 | 27.95 | 0 | +0.20(+0.72%) | |
Mar 31, 2010 | 27.75 | 27.85 | 27.61 | 27.75 | 6,532 | +0.11(+0.40%) |
Mar 30, 2010 | 27.87 | 27.87 | 27.55 | 27.64 | 764 | +0.59(+2.18%) |
Mar 29, 2010 | 27.15 | 27.15 | 27.05 | 27.05 | 4,224 | +0.60(+2.27%) |
Mar 26, 2010 | 26.45 | 26.45 | 26.45 | 26.45 | 744 | +0.30(+1.15%) |
Mar 25, 2010 | 25.75 | 26.22 | 25.75 | 26.15 | 1,589 | +0.65(+2.55%) |
Mar 24, 2010 | 25.89 | 25.89 | 25.49 | 25.50 | 1,438 | -0.70(-2.67%) |
Mar 23, 2010 | 26.04 | 26.20 | 26.04 | 26.20 | 635 | +0.08(+0.31%) |
Mar 22, 2010 | 25.93 | 26.12 | 25.93 | 26.12 | 935 | -0.18(-0.68%) |
Mar 19, 2010 | 26.16 | 26.30 | 25.92 | 26.30 | 703 | -0.35(-1.31%) |
Mar 18, 2010 | 26.47 | 26.65 | 26.47 | 26.65 | 1,342 | -0.40(-1.48%) |
Mar 17, 2010 | 27.05 | 27.05 | 27.05 | 27.05 | 162 | +0.10(+0.37%) |
Mar 16, 2010 | 26.65 | 27.09 | 26.65 | 26.95 | 1,303 | +0.20(+0.75%) |
Mar 15, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 1,734 | -0.05(-0.19%) |
Mar 12, 2010 | 26.85 | 26.93 | 26.65 | 26.80 | 3,076 | +0.25(+0.94%) |
Mar 11, 2010 | 26.68 | 26.68 | 26.55 | 26.55 | 2,228 | +0.25(+0.95%) |
Mar 10, 2010 | 26.30 | 26.30 | 26.30 | 26.30 | 662 | +0.15(+0.57%) |
Mar 09, 2010 | 26.15 | 26.15 | 26.15 | 26.15 | 103 | -0.21(-0.80%) |
Mar 08, 2010 | 26.35 | 26.36 | 26.23 | 26.36 | 1,841 | +0.31(+1.19%) |
Mar 05, 2010 | 25.81 | 26.05 | 25.78 | 26.05 | 16,029 | +0.80(+3.17%) |
Mar 04, 2010 | 25.80 | 25.80 | 25.25 | 25.25 | 1,875 | -0.60(-2.32%) |
Mar 03, 2010 | 25.78 | 25.85 | 25.78 | 25.85 | 1,000 | +0.06(+0.23%) |
Mar 02, 2010 | 25.79 | 25.79 | 25.79 | 25.79 | 270 | -0.26(-1.00%) |
Mar 01, 2010 | 25.83 | 26.05 | 25.79 | 26.05 | 758 | -0.10(-0.38%) |
Feb 26, 2010 | 26.25 | 26.25 | 26.15 | 26.15 | 353 | -0.25(-0.95%) |
Feb 25, 2010 | 26.40 | 26.40 | 26.40 | 26.40 | 114 | -0.37(-1.38%) |
Feb 24, 2010 | 26.90 | 26.90 | 26.75 | 26.77 | 2,318 | +0.37(+1.40%) |
Feb 23, 2010 | 26.90 | 26.90 | 26.40 | 26.40 | 10,588 | -0.70(-2.58%) |
Feb 22, 2010 | 27.12 | 27.15 | 27.10 | 27.10 | 1,186 | +0.00(+0.00%) |
Feb 19, 2010 | 27.09 | 27.10 | 26.96 | 27.10 | 906 | +0.04(+0.15%) |
Feb 18, 2010 | 26.75 | 27.06 | 26.75 | 27.06 | 1,232 | +0.28(+1.05%) |
Feb 17, 2010 | 27.23 | 27.23 | 26.78 | 26.78 | 19,387 | -0.57(-2.08%) |
Feb 16, 2010 | 26.90 | 27.35 | 26.90 | 27.35 | 3,045 | +0.66(+2.47%) |
Feb 12, 2010 | 26.69 | 26.69 | 26.69 | 0 | -0.21(-0.78%) | |
Feb 11, 2010 | 26.60 | 27.10 | 26.60 | 26.90 | 3,373 | +0.20(+0.75%) |
Feb 10, 2010 | 26.82 | 26.82 | 26.47 | 26.70 | 11,578 | -0.20(-0.74%) |
Feb 09, 2010 | 26.95 | 26.95 | 26.65 | 26.90 | 1,354 | +0.30(+1.13%) |
Feb 08, 2010 | 26.55 | 27.10 | 26.55 | 26.60 | 1,904 | +0.16(+0.61%) |
Feb 05, 2010 | 26.10 | 26.44 | 26.05 | 26.44 | 765 | -0.40(-1.49%) |
Feb 04, 2010 | 27.13 | 27.13 | 26.84 | 26.84 | 920 | -0.53(-1.94%) |
Feb 03, 2010 | 27.77 | 27.77 | 27.37 | 27.37 | 379 | -0.79(-2.81%) |
Feb 02, 2010 | 27.90 | 28.16 | 27.80 | 28.16 | 1,852 | +0.46(+1.66%) |