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%) |
Feb 01, 2010 | 24.65 | 24.65 | 24.36 | 24.40 | 7,276 | +0.16(+0.66%) |
Jan 29, 2010 | 24.41 | 24.60 | 24.07 | 24.24 | 7,733 | -0.16(-0.66%) |
Jan 28, 2010 | 24.40 | 24.41 | 24.24 | 24.40 | 19,090 | +0.05(+0.19%) |
Jan 27, 2010 | 24.45 | 24.45 | 24.31 | 24.35 | 57,745 | -0.15(-0.62%) |
Jan 26, 2010 | 24.45 | 24.50 | 24.45 | 24.50 | 862 | +0.25(+1.01%) |
Jan 25, 2010 | 24.31 | 24.31 | 23.87 | 24.25 | 7,251 | -0.11(-0.47%) |
Jan 22, 2010 | 24.36 | 24.42 | 24.31 | 24.37 | 7,822 | -0.10(-0.43%) |
Jan 21, 2010 | 24.54 | 24.55 | 24.36 | 24.47 | 4,283 | +0.24(+0.98%) |
Jan 20, 2010 | 24.16 | 24.24 | 23.98 | 24.24 | 1,233 | -0.31(-1.27%) |
Jan 19, 2010 | 24.55 | 24.55 | 24.47 | 24.55 | 5,364 | +0.28(+1.17%) |
Jan 15, 2010 | 24.12 | 24.26 | 24.26 | 24.26 | 33,510 | -0.05(-0.23%) |
Jan 14, 2010 | 24.12 | 24.32 | 24.12 | 24.32 | 1,898 | -0.00(-0.01%) |
Jan 13, 2010 | 24.38 | 24.38 | 24.22 | 24.32 | 4,905 | +0.06(+0.23%) |
Jan 12, 2010 | 24.46 | 24.46 | 24.26 | 24.26 | 11,279 | -0.06(-0.23%) |
Jan 11, 2010 | 24.45 | 24.45 | 23.98 | 24.32 | 4,165 | +0.12(+0.51%) |
Jan 08, 2010 | 24.21 | 24.22 | 24.00 | 24.20 | 2,431 | -0.16(-0.66%) |
Jan 07, 2010 | 24.41 | 24.41 | 24.22 | 24.36 | 20,375 | +0.05(+0.19%) |
Jan 06, 2010 | 24.26 | 24.42 | 24.12 | 24.31 | 9,297 | +0.10(+0.40%) |
Jan 05, 2010 | 24.34 | 24.34 | 24.11 | 24.21 | 16,977 | -0.10(-0.39%) |
Jan 04, 2010 | 24.27 | 24.36 | 24.27 | 24.31 | 2,879 | +0.20(+0.81%) |
Dec 31, 2009 | 24.12 | 24.11 | 24.11 | 24.11 | 1,797 | -0.05(-0.20%) |
Dec 30, 2009 | 24.12 | 24.19 | 23.97 | 24.16 | 4,302 | +0.04(+0.16%) |
Dec 29, 2009 | 24.82 | 24.82 | 24.12 | 24.12 | 5,338 | -0.14(-0.58%) |
Dec 28, 2009 | 24.40 | 24.50 | 24.26 | 24.26 | 2,870 | +0.05(+0.20%) |
Dec 24, 2009 | 24.37 | 24.50 | 24.22 | 24.22 | 2,817 | -0.02(-0.08%) |
Dec 23, 2009 | 24.50 | 25.31 | 24.20 | 24.24 | 11,313 | +0.07(+0.27%) |
Dec 22, 2009 | 24.37 | 24.83 | 24.17 | 24.17 | 5,295 | -0.19(-0.78%) |
Dec 21, 2009 | 24.85 | 24.85 | 24.14 | 24.36 | 3,160 | +0.33(+1.38%) |
Dec 18, 2009 | 24.33 | 24.33 | 24.03 | 24.03 | 1,670 | -0.10(-0.43%) |
Dec 17, 2009 | 24.22 | 24.77 | 24.11 | 24.13 | 9,566 | +0.12(+0.51%) |
Dec 16, 2009 | 24.16 | 24.84 | 24.01 | 24.01 | 6,554 | +0.05(+0.20%) |
Dec 15, 2009 | 24.06 | 24.74 | 23.65 | 23.96 | 9,281 | +0.03(+0.12%) |
Dec 14, 2009 | 23.83 | 24.25 | 23.83 | 23.93 | 8,154 | +0.29(+1.24%) |
Dec 11, 2009 | 23.48 | 23.67 | 23.48 | 23.64 | 3,517 | +0.08(+0.32%) |
Dec 10, 2009 | 23.53 | 23.56 | 23.53 | 23.56 | 2,431 | +0.08(+0.32%) |
Dec 09, 2009 | 23.47 | 23.50 | 23.47 | 23.49 | 5,349 | -0.09(-0.37%) |
Dec 08, 2009 | 23.78 | 23.78 | 23.47 | 23.58 | 3,947 | +0.02(+0.09%) |
Dec 07, 2009 | 23.51 | 23.59 | 23.30 | 23.55 | 4,560 | +0.05(+0.20%) |
Dec 04, 2009 | 23.65 | 23.73 | 23.18 | 23.51 | 10,243 | -0.09(-0.40%) |
Dec 03, 2009 | 24.00 | 24.00 | 23.55 | 23.60 | 7,658 | -0.09(-0.36%) |
Dec 02, 2009 | 23.84 | 23.84 | 23.49 | 23.69 | 10,273 | +0.02(+0.08%) |
Dec 01, 2009 | 23.73 | 23.89 | 23.67 | 23.67 | 21,544 | -0.10(-0.44%) |
Nov 30, 2009 | 23.89 | 23.89 | 23.71 | 23.77 | 3,345 | +0.12(+0.52%) |
Nov 27, 2009 | 23.65 | 23.65 | 23.54 | 23.65 | 53,754 | -0.12(-0.52%) |
Nov 25, 2009 | 23.78 | 23.78 | 23.77 | 23.77 | 1,213 | -0.04(-0.16%) |
Nov 24, 2009 | 23.85 | 23.89 | 23.76 | 23.81 | 6,517 | -0.04(-0.16%) |
Nov 23, 2009 | 24.12 | 24.12 | 23.79 | 23.85 | 17,706 | +0.09(+0.40%) |
Nov 20, 2009 | 23.91 | 23.91 | 23.65 | 23.75 | 7,633 | +0.06(+0.24%) |
Nov 19, 2009 | 23.90 | 23.90 | 23.65 | 23.70 | 16,543 | +0.00(+0.00%) |
Nov 18, 2009 | 24.22 | 24.22 | 23.65 | 23.70 | 40,246 | -0.19(-0.79%) |