Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.01 | 24.01 | 23.96 | 23.99 | 231,003 | -0.00(-0.01%) |
Apr 29, 2010 | 24.00 | 24.00 | 23.96 | 23.99 | 149,156 | +0.00(+0.00%) |
Apr 28, 2010 | 23.98 | 24.00 | 23.95 | 23.99 | 375,076 | +0.01(+0.03%) |
Apr 27, 2010 | 23.96 | 23.98 | 23.96 | 23.98 | 65,035 | +0.03(+0.13%) |
Apr 26, 2010 | 23.99 | 23.99 | 23.93 | 23.95 | 112,937 | -0.02(-0.07%) |
Apr 23, 2010 | 23.96 | 23.97 | 23.93 | 23.96 | 34,734 | -0.01(-0.03%) |
Apr 22, 2010 | 24.00 | 24.00 | 23.95 | 23.97 | 83,072 | -0.02(-0.07%) |
Apr 21, 2010 | 24.00 | 24.00 | 23.96 | 23.99 | 73,846 | +0.01(+0.03%) |
Apr 20, 2010 | 24.00 | 24.00 | 23.96 | 23.98 | 45,215 | -0.02(-0.07%) |
Apr 19, 2010 | 24.03 | 24.04 | 23.98 | 24.00 | 18,925 | -0.02(-0.07%) |
Apr 16, 2010 | 23.99 | 24.01 | 23.96 | 24.01 | 37,009 | +0.07(+0.28%) |
Apr 15, 2010 | 23.97 | 23.99 | 23.94 | 23.95 | 38,942 | -0.03(-0.11%) |
Apr 14, 2010 | 23.97 | 23.98 | 23.93 | 23.97 | 134,664 | +0.01(+0.03%) |
Apr 13, 2010 | 23.96 | 23.96 | 23.93 | 23.96 | 21,274 | +0.01(+0.03%) |
Apr 12, 2010 | 23.92 | 23.96 | 23.91 | 23.96 | 46,203 | +0.02(+0.10%) |
Apr 09, 2010 | 23.92 | 23.93 | 23.89 | 23.93 | 136,197 | +0.03(+0.13%) |
Apr 08, 2010 | 23.92 | 23.95 | 23.90 | 23.90 | 62,894 | -0.02(-0.07%) |
Apr 07, 2010 | 23.91 | 23.93 | 23.89 | 23.92 | 40,208 | +0.01(+0.03%) |
Apr 06, 2010 | 23.92 | 23.92 | 23.87 | 23.91 | 66,173 | +0.04(+0.17%) |
Apr 05, 2010 | 23.92 | 23.92 | 23.87 | 23.87 | 43,811 | -0.07(-0.30%) |
Apr 01, 2010 | 23.96 | 23.94 | 23.94 | 23.94 | 188,213 | -0.02(-0.07%) |
Mar 31, 2010 | 23.96 | 23.97 | 23.93 | 23.96 | 29,813 | +0.03(+0.13%) |
Mar 30, 2010 | 23.97 | 23.97 | 23.92 | 23.92 | 103,920 | -0.01(-0.03%) |
Mar 29, 2010 | 23.95 | 23.96 | 23.92 | 23.93 | 96,118 | -0.01(-0.03%) |
Mar 26, 2010 | 23.90 | 23.95 | 23.90 | 23.94 | 125,994 | +0.04(+0.17%) |
Mar 25, 2010 | 23.91 | 23.93 | 23.90 | 23.90 | 49,798 | -0.02(-0.10%) |
Mar 24, 2010 | 23.96 | 23.96 | 23.91 | 23.92 | 62,690 | -0.03(-0.13%) |
Mar 23, 2010 | 23.96 | 23.96 | 23.92 | 23.96 | 28,902 | +0.02(+0.10%) |
Mar 22, 2010 | 23.97 | 23.97 | 23.93 | 23.93 | 31,870 | -0.03(-0.13%) |
Mar 19, 2010 | 23.98 | 23.98 | 23.94 | 23.96 | 44,073 | +0.01(+0.03%) |
Mar 18, 2010 | 23.98 | 23.98 | 23.93 | 23.96 | 40,445 | -0.02(-0.07%) |
Mar 17, 2010 | 23.93 | 23.97 | 23.93 | 23.97 | 67,388 | +0.01(+0.03%) |
Mar 16, 2010 | 23.95 | 23.96 | 23.92 | 23.96 | 47,249 | +0.01(+0.03%) |
Mar 15, 2010 | 23.95 | 23.96 | 23.93 | 23.96 | 51,814 | +0.04(+0.17%) |
Mar 12, 2010 | 23.95 | 23.95 | 23.92 | 23.92 | 56,797 | -0.04(-0.17%) |
Mar 11, 2010 | 23.96 | 23.96 | 23.93 | 23.96 | 14,162 | +0.00(+0.00%) |
Mar 10, 2010 | 23.95 | 23.98 | 23.94 | 23.96 | 1,121,611 | +0.00(+0.00%) |
Mar 09, 2010 | 23.94 | 23.96 | 23.93 | 23.96 | 11,913 | +0.02(+0.07%) |
Mar 08, 2010 | 23.92 | 23.94 | 23.89 | 23.94 | 28,887 | +0.01(+0.03%) |
Mar 05, 2010 | 23.92 | 23.93 | 23.92 | 23.93 | 21,372 | +0.00(+0.00%) |
Mar 04, 2010 | 23.95 | 23.95 | 23.92 | 23.93 | 7,920 | -0.02(-0.07%) |
Mar 03, 2010 | 23.96 | 23.96 | 23.95 | 23.95 | 23,590 | -0.02(-0.10%) |
Mar 02, 2010 | 24.01 | 24.01 | 23.96 | 23.97 | 58,063 | -0.02(-0.07%) |
Mar 01, 2010 | 24.00 | 24.00 | 23.98 | 23.99 | 73,439 | +0.02(+0.07%) |
Feb 26, 2010 | 23.99 | 23.99 | 23.96 | 23.97 | 33,055 | -0.01(-0.03%) |
Feb 25, 2010 | 23.98 | 23.98 | 23.96 | 23.98 | 13,172 | +0.01(+0.03%) |
Feb 24, 2010 | 23.96 | 23.97 | 23.95 | 23.97 | 51,756 | -0.01(-0.03%) |
Feb 23, 2010 | 23.94 | 24.00 | 23.94 | 23.98 | 157,522 | +0.04(+0.17%) |
Feb 22, 2010 | 23.95 | 23.96 | 23.90 | 23.94 | 33,098 | +0.03(+0.13%) |
Feb 19, 2010 | 23.93 | 23.93 | 23.87 | 23.91 | 20,156 | -0.02(-0.10%) |
Feb 18, 2010 | 23.95 | 23.95 | 23.92 | 23.93 | 26,357 | -0.01(-0.03%) |
Feb 17, 2010 | 23.96 | 23.96 | 23.92 | 23.94 | 174,800 | -0.01(-0.03%) |
Feb 16, 2010 | 23.98 | 23.98 | 23.92 | 23.95 | 23,807 | +0.02(+0.08%) |
Feb 12, 2010 | 23.96 | 23.93 | 23.93 | 23.93 | 67,380 | -0.02(-0.08%) |
Feb 11, 2010 | 23.93 | 23.95 | 23.92 | 23.95 | 72,974 | +0.01(+0.03%) |
Feb 10, 2010 | 23.98 | 23.98 | 23.93 | 23.94 | 22,067 | +0.00(+0.00%) |
Feb 09, 2010 | 23.99 | 23.99 | 23.92 | 23.94 | 45,891 | -0.02(-0.07%) |
Feb 08, 2010 | 23.99 | 23.99 | 23.93 | 23.96 | 26,218 | -0.03(-0.13%) |
Feb 05, 2010 | 24.01 | 24.01 | 23.97 | 23.99 | 26,041 | +0.02(+0.07%) |
Feb 04, 2010 | 24.00 | 24.00 | 23.97 | 23.97 | 31,131 | +0.02(+0.07%) |
Feb 03, 2010 | 23.96 | 23.97 | 23.91 | 23.96 | 215,138 | +0.00(+0.00%) |
Feb 02, 2010 | 23.96 | 23.97 | 23.91 | 23.96 | 225,797 | +0.00(+0.00%) |