Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.66 | 26.86 | 26.13 | 26.20 | 655,819 | -0.50(-1.87%) |
Apr 29, 2010 | 26.07 | 27.04 | 26.02 | 26.70 | 576,815 | +0.89(+3.44%) |
Apr 28, 2010 | 25.83 | 26.10 | 25.64 | 25.81 | 729,877 | +0.16(+0.63%) |
Apr 27, 2010 | 26.27 | 26.42 | 25.46 | 25.65 | 1,334,191 | -0.83(-3.13%) |
Apr 26, 2010 | 26.44 | 27.03 | 26.40 | 26.48 | 868,774 | +0.05(+0.19%) |
Apr 23, 2010 | 25.32 | 26.43 | 25.30 | 26.43 | 1,300,172 | +1.07(+4.22%) |
Apr 22, 2010 | 24.51 | 25.40 | 24.03 | 25.36 | 1,295,276 | +0.67(+2.73%) |
Apr 21, 2010 | 24.81 | 24.92 | 24.55 | 24.68 | 2,189,313 | -0.09(-0.36%) |
Apr 20, 2010 | 24.68 | 25.02 | 24.53 | 24.77 | 691,059 | +0.31(+1.26%) |
Apr 19, 2010 | 24.91 | 24.97 | 23.86 | 24.46 | 921,079 | -0.65(-2.57%) |
Apr 16, 2010 | 25.84 | 25.94 | 25.01 | 25.11 | 746,903 | -0.87(-3.36%) |
Apr 15, 2010 | 25.08 | 26.17 | 25.00 | 25.98 | 844,083 | +0.80(+3.18%) |
Apr 14, 2010 | 24.62 | 25.21 | 24.62 | 25.18 | 523,205 | +0.73(+3.00%) |
Apr 13, 2010 | 24.83 | 24.94 | 24.38 | 24.45 | 614,143 | -0.43(-1.74%) |
Apr 12, 2010 | 24.05 | 24.93 | 24.05 | 24.88 | 946,360 | +0.80(+3.32%) |
Apr 09, 2010 | 23.04 | 24.09 | 22.91 | 24.08 | 1,089,910 | +1.11(+4.82%) |
Apr 08, 2010 | 23.13 | 23.14 | 22.74 | 22.97 | 725,209 | -0.20(-0.86%) |
Apr 07, 2010 | 22.93 | 23.18 | 22.79 | 23.17 | 1,202,625 | +0.16(+0.70%) |
Apr 06, 2010 | 22.74 | 23.69 | 22.32 | 23.01 | 1,034,297 | -0.13(-0.57%) |
Apr 05, 2010 | 22.38 | 23.18 | 22.27 | 23.14 | 887,912 | +0.72(+3.21%) |
Apr 01, 2010 | 22.25 | 22.42 | 22.42 | 22.42 | 886,223 | +0.26(+1.16%) |
Mar 31, 2010 | 22.33 | 22.40 | 22.01 | 22.16 | 767,762 | -0.18(-0.79%) |
Mar 30, 2010 | 22.56 | 22.60 | 22.16 | 22.34 | 810,012 | -0.27(-1.20%) |
Mar 29, 2010 | 23.06 | 23.06 | 22.55 | 22.61 | 628,395 | -0.36(-1.56%) |
Mar 26, 2010 | 22.97 | 23.07 | 22.88 | 22.97 | 472,547 | +0.08(+0.35%) |
Mar 25, 2010 | 23.54 | 23.54 | 22.85 | 22.89 | 571,262 | -0.43(-1.82%) |
Mar 24, 2010 | 23.82 | 23.82 | 23.17 | 23.32 | 828,525 | -0.58(-2.43%) |
Mar 23, 2010 | 23.52 | 23.98 | 23.52 | 23.90 | 462,227 | +0.52(+2.23%) |
Mar 22, 2010 | 23.11 | 23.44 | 22.77 | 23.37 | 569,471 | +0.22(+0.95%) |
Mar 19, 2010 | 22.83 | 23.29 | 22.83 | 23.15 | 993,468 | +0.23(+0.99%) |
Mar 18, 2010 | 22.95 | 23.09 | 22.63 | 22.93 | 652,463 | +0.17(+0.74%) |
Mar 17, 2010 | 22.84 | 23.05 | 22.59 | 22.76 | 653,946 | -0.07(-0.29%) |
Mar 16, 2010 | 22.84 | 22.91 | 22.51 | 22.82 | 1,074,179 | +0.01(+0.03%) |
Mar 15, 2010 | 23.18 | 23.49 | 22.77 | 22.82 | 1,379,239 | -1.57(-6.42%) |
Mar 12, 2010 | 24.05 | 24.38 | 23.96 | 24.38 | 530,846 | +0.48(+2.02%) |
Mar 11, 2010 | 23.90 | 24.13 | 23.40 | 23.90 | 737,974 | +0.02(+0.09%) |
Mar 10, 2010 | 24.42 | 24.55 | 23.82 | 23.88 | 1,035,746 | -0.44(-1.81%) |
Mar 09, 2010 | 24.74 | 25.30 | 24.09 | 24.32 | 2,847,916 | -2.08(-7.88%) |
Mar 08, 2010 | 26.38 | 26.71 | 26.08 | 26.40 | 554,173 | +0.01(+0.06%) |
Mar 05, 2010 | 26.09 | 26.48 | 26.05 | 26.38 | 319,250 | +0.39(+1.49%) |
Mar 04, 2010 | 25.87 | 26.25 | 25.77 | 25.99 | 251,673 | +0.11(+0.42%) |
Mar 03, 2010 | 25.75 | 26.30 | 25.64 | 25.88 | 323,671 | +0.18(+0.69%) |
Mar 02, 2010 | 25.54 | 25.75 | 25.35 | 25.71 | 575,767 | +0.28(+1.09%) |
Mar 01, 2010 | 25.05 | 25.64 | 25.02 | 25.43 | 434,557 | +0.59(+2.39%) |
Feb 26, 2010 | 24.13 | 24.88 | 24.06 | 24.84 | 522,881 | +0.78(+3.26%) |
Feb 25, 2010 | 23.75 | 24.10 | 23.52 | 24.05 | 332,656 | -0.01(-0.03%) |
Feb 24, 2010 | 23.79 | 24.30 | 23.79 | 24.06 | 354,968 | +0.31(+1.29%) |
Feb 23, 2010 | 24.13 | 24.35 | 23.67 | 23.75 | 480,595 | -0.52(-2.14%) |
Feb 22, 2010 | 24.68 | 24.78 | 24.11 | 24.27 | 369,783 | -0.34(-1.37%) |
Feb 19, 2010 | 24.85 | 24.85 | 24.44 | 24.61 | 295,747 | -0.27(-1.09%) |
Feb 18, 2010 | 25.30 | 25.40 | 24.82 | 24.88 | 245,689 | -0.37(-1.45%) |
Feb 17, 2010 | 25.09 | 25.43 | 24.81 | 25.25 | 679,318 | +0.54(+2.19%) |
Feb 16, 2010 | 24.57 | 24.72 | 24.23 | 24.71 | 579,614 | +0.48(+1.99%) |
Feb 12, 2010 | 23.73 | 24.22 | 24.22 | 24.22 | 848,470 | +0.32(+1.35%) |
Feb 11, 2010 | 23.66 | 23.92 | 23.44 | 23.90 | 332,424 | +0.15(+0.62%) |
Feb 10, 2010 | 24.25 | 24.33 | 23.75 | 23.75 | 559,873 | -0.50(-2.05%) |
Feb 09, 2010 | 24.13 | 24.41 | 24.01 | 24.25 | 461,230 | +0.50(+2.10%) |
Feb 08, 2010 | 23.90 | 24.41 | 23.60 | 23.75 | 434,683 | +0.00(+0.00%) |
Feb 05, 2010 | 24.38 | 24.50 | 22.40 | 23.75 | 1,338,280 | -0.66(-2.70%) |
Feb 04, 2010 | 25.12 | 25.20 | 24.22 | 24.41 | 1,042,091 | -0.87(-3.45%) |
Feb 03, 2010 | 23.72 | 25.49 | 23.56 | 25.28 | 1,785,026 | +1.51(+6.34%) |
Feb 02, 2010 | 23.76 | 24.01 | 23.52 | 23.78 | 444,016 | +0.06(+0.25%) |