Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.28 | 25.28 | 24.70 | 24.97 | 2,834 | -0.09(-0.38%) |
Apr 29, 2010 | 25.12 | 25.17 | 25.07 | 25.07 | 7,799 | +0.04(+0.15%) |
Apr 28, 2010 | 24.73 | 25.19 | 24.71 | 25.03 | 10,107 | +0.07(+0.27%) |
Apr 27, 2010 | 25.14 | 25.14 | 24.84 | 24.96 | 4,703 | -0.11(-0.43%) |
Apr 26, 2010 | 25.12 | 25.12 | 25.03 | 25.07 | 2,795 | -0.16(-0.62%) |
Apr 23, 2010 | 25.44 | 25.44 | 24.98 | 25.23 | 8,047 | +0.40(+1.62%) |
Apr 22, 2010 | 24.88 | 24.93 | 24.78 | 24.83 | 17,162 | -0.01(-0.06%) |
Apr 21, 2010 | 24.87 | 24.88 | 24.73 | 24.84 | 3,931 | +0.19(+0.77%) |
Apr 20, 2010 | 24.64 | 24.85 | 24.57 | 24.65 | 38,099 | +0.01(+0.04%) |
Apr 19, 2010 | 24.63 | 24.64 | 24.63 | 24.64 | 1,735 | -0.09(-0.38%) |
Apr 16, 2010 | 24.69 | 24.74 | 24.63 | 24.74 | 11,468 | -0.08(-0.31%) |
Apr 15, 2010 | 24.79 | 24.83 | 24.77 | 24.81 | 109,396 | +0.09(+0.34%) |
Apr 14, 2010 | 24.80 | 24.80 | 24.72 | 24.73 | 11,093 | +0.01(+0.04%) |
Apr 13, 2010 | 24.75 | 24.76 | 24.64 | 24.72 | 29,504 | -0.08(-0.30%) |
Apr 12, 2010 | 24.84 | 24.87 | 24.77 | 24.79 | 394,662 | -0.03(-0.11%) |
Apr 09, 2010 | 24.80 | 24.82 | 24.65 | 24.82 | 63,943 | +0.04(+0.15%) |
Apr 08, 2010 | 25.26 | 25.26 | 24.49 | 24.78 | 28,542 | +0.02(+0.08%) |
Apr 07, 2010 | 24.83 | 24.83 | 24.76 | 24.77 | 209,978 | -0.04(-0.15%) |
Apr 06, 2010 | 24.68 | 24.83 | 24.54 | 24.80 | 49,830 | -0.04(-0.15%) |
Apr 05, 2010 | 24.69 | 24.84 | 24.69 | 24.84 | 81,941 | +0.15(+0.61%) |
Apr 01, 2010 | 24.60 | 24.69 | 24.69 | 24.69 | 11,522 | +0.07(+0.27%) |
Mar 31, 2010 | 24.33 | 24.62 | 24.33 | 24.62 | 29,347 | +0.02(+0.08%) |
Mar 30, 2010 | 24.73 | 24.73 | 24.59 | 24.60 | 7,443 | +0.15(+0.62%) |
Mar 29, 2010 | 24.22 | 24.58 | 24.22 | 24.45 | 5,623 | +0.04(+0.16%) |
Mar 26, 2010 | 24.22 | 24.46 | 24.22 | 24.42 | 4,054 | +0.01(+0.04%) |
Mar 25, 2010 | 26.44 | 26.44 | 24.39 | 24.41 | 7,963 | -0.27(-1.11%) |
Mar 24, 2010 | 24.60 | 24.68 | 24.46 | 24.68 | 4,525 | -0.00(-0.00%) |
Mar 23, 2010 | 24.62 | 24.69 | 24.55 | 24.68 | 2,959 | -0.05(-0.19%) |
Mar 22, 2010 | 25.47 | 26.20 | 24.48 | 24.73 | 3,985 | -0.06(-0.23%) |
Mar 19, 2010 | 24.77 | 24.78 | 24.77 | 24.78 | 7,136 | -0.04(-0.15%) |
Mar 18, 2010 | 24.95 | 24.95 | 24.78 | 24.82 | 3,166 | -0.10(-0.42%) |
Mar 17, 2010 | 24.93 | 24.93 | 24.88 | 24.93 | 4,912 | +0.22(+0.88%) |
Mar 16, 2010 | 24.77 | 24.87 | 24.71 | 24.71 | 8,205 | -0.02(-0.08%) |
Mar 15, 2010 | 24.67 | 24.73 | 24.62 | 24.73 | 5,354 | -0.01(-0.04%) |
Mar 12, 2010 | 24.69 | 24.74 | 24.69 | 24.74 | 845 | -0.10(-0.42%) |
Mar 11, 2010 | 24.73 | 24.85 | 24.73 | 24.84 | 2,897 | -0.02(-0.08%) |
Mar 10, 2010 | 24.86 | 24.92 | 24.75 | 24.86 | 62,591 | +0.09(+0.38%) |
Mar 09, 2010 | 24.71 | 24.90 | 24.71 | 24.77 | 25,545 | -0.05(-0.21%) |
Mar 08, 2010 | 24.83 | 24.83 | 24.74 | 24.82 | 22,023 | -0.04(-0.18%) |
Mar 05, 2010 | 24.77 | 26.96 | 24.64 | 24.86 | 96,125 | +0.32(+1.31%) |
Mar 04, 2010 | 24.60 | 24.72 | 24.47 | 24.54 | 17,551 | -0.03(-0.12%) |
Mar 03, 2010 | 24.61 | 24.61 | 24.56 | 24.57 | 6,041 | -0.03(-0.12%) |
Mar 02, 2010 | 24.54 | 24.60 | 24.39 | 24.60 | 43,112 | +0.19(+0.78%) |
Mar 01, 2010 | 24.29 | 24.55 | 24.26 | 24.41 | 10,680 | -0.15(-0.60%) |
Feb 26, 2010 | 24.78 | 24.78 | 24.45 | 24.55 | 5,156 | -0.01(-0.02%) |
Feb 25, 2010 | 24.96 | 24.96 | 24.41 | 24.56 | 7,082 | -0.01(-0.05%) |
Feb 24, 2010 | 24.53 | 24.59 | 24.53 | 24.57 | 2,038 | +0.16(+0.67%) |
Feb 23, 2010 | 24.49 | 24.52 | 24.41 | 24.41 | 8,401 | -0.12(-0.50%) |
Feb 22, 2010 | 24.80 | 24.80 | 24.41 | 24.53 | 6,023 | -0.05(-0.19%) |
Feb 19, 2010 | 24.61 | 25.03 | 24.58 | 24.58 | 6,649 | +0.02(+0.09%) |
Feb 18, 2010 | 24.55 | 24.56 | 24.45 | 24.56 | 1,493 | +0.03(+0.11%) |
Feb 17, 2010 | 24.46 | 24.55 | 24.45 | 24.53 | 34,842 | +0.12(+0.50%) |
Feb 16, 2010 | 24.48 | 24.48 | 24.41 | 24.41 | 1,442 | -0.05(-0.19%) |
Feb 12, 2010 | 24.36 | 24.45 | 24.45 | 24.45 | 2,325 | -0.05(-0.19%) |
Feb 11, 2010 | 24.35 | 24.50 | 24.33 | 24.50 | 10,341 | +0.30(+1.25%) |
Feb 10, 2010 | 24.28 | 24.32 | 24.20 | 24.20 | 1,226 | -0.15(-0.62%) |
Feb 09, 2010 | 24.28 | 24.35 | 24.17 | 24.35 | 7,685 | +0.23(+0.94%) |
Feb 08, 2010 | 24.17 | 24.27 | 24.12 | 24.12 | 2,568 | -0.03(-0.12%) |
Feb 05, 2010 | 24.17 | 24.17 | 24.03 | 24.15 | 2,643 | +0.00(+0.00%) |
Feb 04, 2010 | 24.36 | 24.42 | 24.11 | 24.15 | 41,589 | -0.35(-1.43%) |
Feb 03, 2010 | 24.45 | 24.50 | 24.42 | 24.50 | 1,004 | +0.09(+0.39%) |
Feb 02, 2010 | 24.46 | 24.46 | 24.41 | 24.41 | 4,334 | +0.01(+0.04%) |