Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.63 | 24.64 | 24.24 | 24.28 | 5,781 | -0.56(-2.27%) |
Apr 29, 2010 | 24.77 | 24.84 | 24.77 | 24.84 | 1,231 | +0.61(+2.51%) |
Apr 28, 2010 | 24.47 | 24.47 | 23.91 | 24.23 | 42,372 | -0.13(-0.53%) |
Apr 27, 2010 | 25.35 | 25.35 | 24.36 | 24.36 | 21,086 | -2.03(-7.69%) |
Apr 26, 2010 | 26.40 | 26.49 | 26.34 | 26.39 | 6,649 | +0.32(+1.21%) |
Apr 23, 2010 | 25.77 | 26.14 | 25.65 | 26.08 | 21,415 | +0.11(+0.43%) |
Apr 22, 2010 | 25.48 | 25.97 | 25.48 | 25.97 | 2,154 | -0.46(-1.75%) |
Apr 21, 2010 | 26.60 | 26.61 | 26.24 | 26.43 | 20,347 | -0.34(-1.26%) |
Apr 20, 2010 | 26.75 | 26.77 | 26.75 | 26.77 | 1,277 | +0.78(+3.00%) |
Apr 19, 2010 | 25.96 | 25.99 | 25.90 | 25.99 | 16,179 | -0.71(-2.66%) |
Apr 16, 2010 | 27.51 | 27.51 | 26.33 | 26.70 | 15,240 | -1.13(-4.06%) |
Apr 15, 2010 | 27.61 | 27.90 | 27.61 | 27.83 | 9,542 | -0.09(-0.33%) |
Apr 14, 2010 | 27.53 | 27.92 | 27.51 | 27.92 | 15,176 | +0.77(+2.82%) |
Apr 13, 2010 | 27.16 | 27.16 | 27.03 | 27.16 | 2,394 | -0.05(-0.19%) |
Apr 12, 2010 | 27.44 | 27.44 | 27.21 | 27.21 | 16,727 | +0.43(+1.59%) |
Apr 09, 2010 | 26.77 | 26.78 | 26.77 | 26.78 | 1,846 | +0.39(+1.46%) |
Apr 08, 2010 | 25.38 | 26.43 | 25.38 | 26.39 | 10,066 | -0.30(-1.12%) |
Apr 05, 2010 | 26.69 | 26.69 | 26.69 | 26.69 | 0 | +0.80(+3.10%) |
Mar 30, 2010 | 26.19 | 25.89 | 25.89 | 25.89 | 1,846 | -0.07(-0.26%) |
Mar 29, 2010 | 25.73 | 25.96 | 25.73 | 25.96 | 5,233 | +0.69(+2.72%) |
Mar 26, 2010 | 25.39 | 25.39 | 25.27 | 25.27 | 1,422 | -0.12(-0.48%) |
Mar 25, 2010 | 25.49 | 25.64 | 25.37 | 25.39 | 27,089 | +0.45(+1.78%) |
Mar 24, 2010 | 25.17 | 25.21 | 24.36 | 24.95 | 144,218 | -0.69(-2.70%) |
Mar 23, 2010 | 25.68 | 25.73 | 25.64 | 25.64 | 8,354 | +0.01(+0.04%) |
Mar 22, 2010 | 24.82 | 25.63 | 24.71 | 25.63 | 38,340 | +0.21(+0.82%) |
Mar 19, 2010 | 25.73 | 25.73 | 25.42 | 25.42 | 31,398 | -0.41(-1.59%) |
Mar 18, 2010 | 25.64 | 25.83 | 25.64 | 25.83 | 935 | -0.46(-1.75%) |
Mar 17, 2010 | 26.29 | 26.49 | 26.20 | 26.29 | 141,811 | +0.36(+1.39%) |
Mar 16, 2010 | 25.71 | 25.93 | 25.71 | 25.93 | 1,846 | +0.81(+3.23%) |
Mar 15, 2010 | 25.12 | 25.12 | 25.12 | 25.12 | 307 | -0.36(-1.43%) |
Mar 12, 2010 | 25.48 | 25.48 | 25.48 | 25.48 | 948 | +0.27(+1.09%) |
Mar 10, 2010 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.28(+1.13%) |
Mar 09, 2010 | 24.75 | 25.09 | 24.75 | 24.93 | 5,876 | -0.11(-0.43%) |
Mar 08, 2010 | 25.02 | 25.17 | 25.02 | 25.04 | 1,770 | +0.05(+0.18%) |
Mar 05, 2010 | 24.31 | 25.12 | 24.31 | 24.99 | 5,787 | +0.70(+2.89%) |
Mar 03, 2010 | 23.99 | 24.29 | 24.29 | 24.29 | 923 | +1.39(+6.07%) |
Mar 01, 2010 | 23.53 | 22.90 | 22.90 | 22.90 | 8,619 | +0.45(+1.98%) |
Feb 26, 2010 | 21.09 | 22.45 | 21.09 | 22.45 | 2,462 | +0.44(+1.98%) |
Feb 25, 2010 | 22.11 | 22.16 | 22.02 | 22.02 | 923 | -0.83(-3.61%) |
Feb 24, 2010 | 22.84 | 22.84 | 22.84 | 22.84 | 615 | +0.34(+1.50%) |
Feb 23, 2010 | 22.74 | 22.74 | 22.51 | 22.51 | 769 | -0.66(-2.86%) |
Feb 22, 2010 | 23.17 | 23.17 | 23.17 | 23.17 | 307 | -0.06(-0.27%) |
Feb 18, 2010 | 23.23 | 23.23 | 23.23 | 23.23 | 307 | +0.03(+0.13%) |
Feb 17, 2010 | 23.46 | 23.46 | 23.09 | 23.20 | 4,685 | -0.01(-0.04%) |
Feb 16, 2010 | 22.31 | 23.21 | 22.30 | 23.21 | 17,543 | +1.51(+6.96%) |
Feb 12, 2010 | 21.72 | 21.70 | 21.70 | 21.70 | 1,231 | -0.52(-2.34%) |
Feb 11, 2010 | 21.89 | 22.26 | 21.89 | 22.22 | 1,828 | +0.11(+0.49%) |
Feb 10, 2010 | 22.05 | 22.11 | 21.69 | 22.11 | 1,911 | -0.17(-0.77%) |
Feb 09, 2010 | 21.98 | 22.75 | 21.52 | 22.28 | 17,607 | +1.11(+5.23%) |
Feb 08, 2010 | 21.59 | 21.59 | 21.18 | 21.18 | 2,053 | +0.55(+2.66%) |
Feb 05, 2010 | 21.92 | 21.92 | 20.63 | 20.63 | 3,761 | -1.49(-6.75%) |
Feb 04, 2010 | 22.71 | 22.71 | 22.02 | 22.12 | 18,931 | -1.71(-7.18%) |
Feb 03, 2010 | 22.88 | 23.83 | 22.88 | 23.83 | 2,610 | -0.68(-2.76%) |
Feb 02, 2010 | 24.38 | 24.51 | 24.38 | 24.51 | 1,077 | +0.88(+3.71%) |