Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.84 | 26.08 | 25.06 | 25.19 | 2,788,151 | -0.70(-2.69%) |
Apr 29, 2010 | 26.41 | 26.41 | 25.75 | 25.89 | 1,444,935 | -0.31(-1.18%) |
Apr 28, 2010 | 26.13 | 26.26 | 25.97 | 26.20 | 1,330,771 | +0.10(+0.37%) |
Apr 27, 2010 | 26.52 | 26.64 | 26.00 | 26.10 | 1,590,971 | -0.51(-1.93%) |
Apr 26, 2010 | 26.89 | 26.90 | 26.55 | 26.62 | 1,066,653 | -0.25(-0.94%) |
Apr 23, 2010 | 26.55 | 26.91 | 26.51 | 26.87 | 1,318,573 | +0.29(+1.09%) |
Apr 22, 2010 | 26.12 | 26.62 | 26.10 | 26.58 | 1,564,302 | +0.22(+0.85%) |
Apr 21, 2010 | 26.40 | 26.45 | 26.14 | 26.36 | 1,930,137 | +0.03(+0.11%) |
Apr 20, 2010 | 26.63 | 26.88 | 25.96 | 26.33 | 2,177,026 | +0.04(+0.15%) |
Apr 19, 2010 | 26.44 | 26.61 | 26.06 | 26.29 | 1,967,914 | -0.19(-0.73%) |
Apr 16, 2010 | 26.25 | 26.67 | 26.20 | 26.48 | 2,130,467 | +0.19(+0.74%) |
Apr 15, 2010 | 26.10 | 26.33 | 26.00 | 26.29 | 1,226,014 | +0.14(+0.52%) |
Apr 14, 2010 | 26.10 | 26.19 | 25.90 | 26.15 | 1,080,739 | +0.16(+0.60%) |
Apr 13, 2010 | 26.24 | 26.33 | 25.93 | 26.00 | 993,883 | -0.38(-1.43%) |
Apr 12, 2010 | 26.69 | 26.69 | 26.32 | 26.37 | 907,582 | -0.32(-1.20%) |
Apr 09, 2010 | 26.42 | 26.71 | 26.39 | 26.69 | 1,091,305 | +0.31(+1.17%) |
Apr 08, 2010 | 26.29 | 26.39 | 25.97 | 26.38 | 1,160,162 | -0.02(-0.07%) |
Apr 07, 2010 | 26.65 | 26.67 | 26.16 | 26.40 | 2,125,860 | -0.24(-0.91%) |
Apr 06, 2010 | 27.02 | 27.09 | 26.44 | 26.65 | 1,215,885 | -0.42(-1.54%) |
Apr 05, 2010 | 26.84 | 27.07 | 26.59 | 27.06 | 763,954 | +0.47(+1.75%) |
Apr 01, 2010 | 26.19 | 26.60 | 26.60 | 26.60 | 1,092,425 | +0.47(+1.82%) |
Mar 31, 2010 | 25.86 | 26.13 | 25.79 | 26.12 | 1,702,086 | +0.10(+0.37%) |
Mar 30, 2010 | 26.35 | 26.36 | 25.87 | 26.03 | 737,004 | -0.27(-1.03%) |
Mar 29, 2010 | 26.08 | 26.36 | 26.08 | 26.30 | 555,882 | +0.25(+0.97%) |
Mar 26, 2010 | 26.47 | 26.54 | 25.99 | 26.05 | 1,736,117 | -0.31(-1.18%) |
Mar 25, 2010 | 26.51 | 26.66 | 26.31 | 26.36 | 1,266,044 | -0.11(-0.40%) |
Mar 24, 2010 | 26.75 | 26.75 | 26.36 | 26.46 | 930,255 | -0.29(-1.09%) |
Mar 23, 2010 | 26.57 | 26.80 | 26.40 | 26.75 | 1,092,646 | +0.16(+0.62%) |
Mar 22, 2010 | 26.25 | 26.61 | 26.09 | 26.59 | 830,506 | +0.14(+0.51%) |
Mar 19, 2010 | 26.48 | 26.50 | 26.23 | 26.45 | 1,052,651 | +0.02(+0.07%) |
Mar 18, 2010 | 26.72 | 26.80 | 26.36 | 26.43 | 1,169,690 | -0.31(-1.16%) |
Mar 17, 2010 | 26.70 | 26.85 | 26.54 | 26.74 | 906,821 | +0.15(+0.55%) |
Mar 16, 2010 | 26.55 | 26.65 | 26.39 | 26.60 | 838,239 | +0.06(+0.22%) |
Mar 15, 2010 | 26.37 | 26.55 | 26.36 | 26.54 | 450,401 | -0.01(-0.04%) |
Mar 12, 2010 | 26.53 | 26.69 | 26.44 | 26.55 | 730,534 | +0.04(+0.15%) |
Mar 11, 2010 | 26.26 | 26.56 | 26.21 | 26.51 | 720,700 | +0.14(+0.51%) |
Mar 10, 2010 | 26.32 | 26.50 | 26.17 | 26.37 | 1,216,873 | -0.05(-0.18%) |
Mar 09, 2010 | 26.39 | 26.61 | 26.23 | 26.42 | 860,386 | -0.10(-0.37%) |
Mar 08, 2010 | 26.27 | 26.53 | 26.23 | 26.52 | 998,983 | +0.13(+0.48%) |
Mar 05, 2010 | 26.31 | 26.42 | 25.99 | 26.39 | 1,261,386 | +0.30(+1.15%) |
Mar 04, 2010 | 26.25 | 26.36 | 25.82 | 26.09 | 1,368,272 | -0.15(-0.55%) |
Mar 03, 2010 | 26.51 | 26.60 | 26.18 | 26.24 | 1,305,113 | -0.11(-0.40%) |
Mar 02, 2010 | 26.67 | 26.67 | 26.24 | 26.35 | 2,102,012 | -0.42(-1.56%) |
Mar 01, 2010 | 26.58 | 26.79 | 26.30 | 26.76 | 1,157,751 | +0.29(+1.10%) |
Feb 26, 2010 | 26.04 | 26.49 | 25.91 | 26.47 | 1,610,459 | +0.50(+1.94%) |
Feb 25, 2010 | 25.44 | 26.00 | 25.30 | 25.97 | 1,402,851 | +0.23(+0.90%) |
Feb 24, 2010 | 25.38 | 25.76 | 25.34 | 25.74 | 1,183,848 | +0.49(+1.96%) |
Feb 23, 2010 | 25.29 | 25.58 | 25.21 | 25.24 | 1,829,854 | -0.10(-0.38%) |
Feb 22, 2010 | 25.23 | 25.43 | 25.04 | 25.34 | 1,391,613 | +0.14(+0.54%) |
Feb 19, 2010 | 24.92 | 25.20 | 24.89 | 25.20 | 2,031,500 | +0.09(+0.35%) |
Feb 18, 2010 | 25.39 | 25.52 | 25.12 | 25.12 | 1,997,753 | -0.39(-1.52%) |
Feb 17, 2010 | 25.74 | 25.79 | 25.46 | 25.50 | 772,050 | -0.19(-0.75%) |
Feb 16, 2010 | 25.46 | 25.71 | 25.33 | 25.70 | 1,063,120 | +0.36(+1.41%) |
Feb 12, 2010 | 24.99 | 25.34 | 25.34 | 25.34 | 993,658 | +0.18(+0.73%) |
Feb 11, 2010 | 24.72 | 25.26 | 24.56 | 25.15 | 1,058,451 | +0.34(+1.37%) |
Feb 10, 2010 | 25.05 | 25.19 | 24.56 | 24.81 | 819,943 | -0.25(-1.00%) |
Feb 09, 2010 | 24.80 | 25.20 | 24.77 | 25.07 | 1,557,798 | +0.42(+1.69%) |
Feb 08, 2010 | 24.96 | 24.96 | 24.55 | 24.65 | 1,107,487 | -0.19(-0.78%) |
Feb 05, 2010 | 24.66 | 24.87 | 24.34 | 24.84 | 1,318,777 | +0.34(+1.38%) |
Feb 04, 2010 | 24.71 | 25.01 | 24.47 | 24.50 | 1,507,908 | -0.58(-2.32%) |
Feb 03, 2010 | 25.02 | 25.70 | 24.97 | 25.09 | 2,687,712 | -0.04(-0.15%) |
Feb 02, 2010 | 24.26 | 25.19 | 24.26 | 25.12 | 5,385,958 | +2.25(+9.83%) |