Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.15 | 26.19 | 25.21 | 25.21 | 40,772 | -1.02(-3.89%) |
Apr 29, 2010 | 25.82 | 26.24 | 24.90 | 26.23 | 80,926 | +0.56(+2.18%) |
Apr 28, 2010 | 25.63 | 25.91 | 25.13 | 25.67 | 19,421 | +0.14(+0.55%) |
Apr 27, 2010 | 25.32 | 25.82 | 25.06 | 25.53 | 55,967 | +0.02(+0.08%) |
Apr 26, 2010 | 25.53 | 26.07 | 25.04 | 25.51 | 41,709 | -0.13(-0.51%) |
Apr 23, 2010 | 25.39 | 25.87 | 25.32 | 25.64 | 48,269 | -0.34(-1.31%) |
Apr 22, 2010 | 25.74 | 25.98 | 25.24 | 25.98 | 42,749 | -0.12(-0.46%) |
Apr 21, 2010 | 26.08 | 26.24 | 25.58 | 26.10 | 27,093 | +0.13(+0.50%) |
Apr 20, 2010 | 25.61 | 26.14 | 25.61 | 25.97 | 22,941 | +0.41(+1.60%) |
Apr 19, 2010 | 25.52 | 25.60 | 25.01 | 25.56 | 38,042 | -0.15(-0.58%) |
Apr 16, 2010 | 26.03 | 26.23 | 25.10 | 25.71 | 47,505 | -0.28(-1.08%) |
Apr 15, 2010 | 26.40 | 26.59 | 25.99 | 25.99 | 54,149 | -0.31(-1.18%) |
Apr 14, 2010 | 25.99 | 26.57 | 25.83 | 26.30 | 56,248 | +0.40(+1.54%) |
Apr 13, 2010 | 25.80 | 25.95 | 25.65 | 25.90 | 36,114 | +0.10(+0.39%) |
Apr 12, 2010 | 25.84 | 25.92 | 25.73 | 25.80 | 18,979 | -0.05(-0.19%) |
Apr 09, 2010 | 26.10 | 26.10 | 25.53 | 25.85 | 58,947 | -0.32(-1.22%) |
Apr 08, 2010 | 25.73 | 26.31 | 25.48 | 26.17 | 39,984 | +0.27(+1.04%) |
Apr 07, 2010 | 25.93 | 26.61 | 25.77 | 25.90 | 84,510 | -0.23(-0.88%) |
Apr 06, 2010 | 26.54 | 26.58 | 26.01 | 26.13 | 28,356 | -0.58(-2.17%) |
Apr 05, 2010 | 26.30 | 26.99 | 26.20 | 26.71 | 37,671 | +0.45(+1.71%) |
Apr 01, 2010 | 25.99 | 26.26 | 26.26 | 26.26 | 50,500 | +0.51(+1.98%) |
Mar 31, 2010 | 26.46 | 27.00 | 25.69 | 25.75 | 55,243 | -0.89(-3.34%) |
Mar 30, 2010 | 25.37 | 26.85 | 25.37 | 26.64 | 62,985 | +1.38(+5.46%) |
Mar 29, 2010 | 25.59 | 25.85 | 25.23 | 25.26 | 32,942 | -0.16(-0.63%) |
Mar 26, 2010 | 25.97 | 26.09 | 25.28 | 25.42 | 19,585 | -0.27(-1.05%) |
Mar 25, 2010 | 26.40 | 26.81 | 25.67 | 25.69 | 40,284 | -0.40(-1.53%) |
Mar 24, 2010 | 26.68 | 26.93 | 26.02 | 26.09 | 46,927 | -0.79(-2.94%) |
Mar 23, 2010 | 26.07 | 27.02 | 25.58 | 26.88 | 54,997 | +0.82(+3.15%) |
Mar 22, 2010 | 25.03 | 26.13 | 25.01 | 26.06 | 41,566 | +0.85(+3.37%) |
Mar 19, 2010 | 25.83 | 25.89 | 25.00 | 25.21 | 64,196 | -0.42(-1.64%) |
Mar 18, 2010 | 25.12 | 25.77 | 25.12 | 25.63 | 38,229 | +0.16(+0.63%) |
Mar 17, 2010 | 25.38 | 25.91 | 25.38 | 25.47 | 48,279 | +0.12(+0.47%) |
Mar 16, 2010 | 25.39 | 25.54 | 25.08 | 25.35 | 69,225 | +0.03(+0.12%) |
Mar 15, 2010 | 25.17 | 25.81 | 25.05 | 25.32 | 48,646 | -0.25(-0.98%) |
Mar 12, 2010 | 25.67 | 25.89 | 25.12 | 25.57 | 58,107 | -0.11(-0.43%) |
Mar 11, 2010 | 25.90 | 26.08 | 25.36 | 25.68 | 86,647 | -0.40(-1.53%) |
Mar 10, 2010 | 24.60 | 26.16 | 24.17 | 26.08 | 102,332 | +1.41(+5.72%) |
Mar 09, 2010 | 24.52 | 24.79 | 23.61 | 24.67 | 127,171 | -0.31(-1.24%) |
Mar 08, 2010 | 24.68 | 25.19 | 24.68 | 24.98 | 42,158 | +0.42(+1.71%) |
Mar 05, 2010 | 24.75 | 24.89 | 24.45 | 24.56 | 131,905 | +0.07(+0.29%) |
Mar 04, 2010 | 24.67 | 24.75 | 24.25 | 24.49 | 81,677 | -0.01(-0.04%) |
Mar 03, 2010 | 24.46 | 24.84 | 24.20 | 24.50 | 187,423 | +0.11(+0.45%) |
Mar 02, 2010 | 24.25 | 24.55 | 24.00 | 24.39 | 189,521 | +0.09(+0.37%) |
Mar 01, 2010 | 24.15 | 24.65 | 23.93 | 24.30 | 160,784 | +0.36(+1.50%) |
Feb 26, 2010 | 23.94 | 24.30 | 23.50 | 23.94 | 215,066 | +0.09(+0.38%) |
Feb 25, 2010 | 22.58 | 24.94 | 22.58 | 23.85 | 451,904 | +3.17(+15.33%) |
Feb 24, 2010 | 19.99 | 20.72 | 19.75 | 20.68 | 46,092 | +0.78(+3.92%) |
Feb 23, 2010 | 20.02 | 20.13 | 19.60 | 19.90 | 47,108 | -0.10(-0.50%) |
Feb 22, 2010 | 19.59 | 20.22 | 19.43 | 20.00 | 36,606 | +0.41(+2.09%) |
Feb 19, 2010 | 19.54 | 19.85 | 19.38 | 19.59 | 31,023 | +0.04(+0.20%) |
Feb 18, 2010 | 18.98 | 19.55 | 18.93 | 19.55 | 33,272 | +0.50(+2.62%) |
Feb 17, 2010 | 19.25 | 19.25 | 18.93 | 19.05 | 19,793 | -0.08(-0.42%) |
Feb 16, 2010 | 19.10 | 19.32 | 18.55 | 19.13 | 28,261 | +0.15(+0.79%) |
Feb 12, 2010 | 17.82 | 18.98 | 18.98 | 18.98 | 97,800 | +1.08(+6.03%) |
Feb 11, 2010 | 17.09 | 17.96 | 16.96 | 17.90 | 43,882 | +0.70(+4.07%) |
Feb 10, 2010 | 17.36 | 17.61 | 17.04 | 17.20 | 21,142 | -0.29(-1.66%) |
Feb 09, 2010 | 17.48 | 17.62 | 16.87 | 17.49 | 37,501 | +0.28(+1.63%) |
Feb 08, 2010 | 17.69 | 17.94 | 16.80 | 17.21 | 51,310 | -0.44(-2.49%) |
Feb 05, 2010 | 18.99 | 18.99 | 17.02 | 17.65 | 63,832 | +0.52(+3.04%) |
Feb 04, 2010 | 17.62 | 18.05 | 17.12 | 17.13 | 52,898 | -0.64(-3.60%) |
Feb 03, 2010 | 17.86 | 18.15 | 17.54 | 17.77 | 34,088 | -0.21(-1.17%) |
Feb 02, 2010 | 18.29 | 18.45 | 17.63 | 17.98 | 66,344 | -0.31(-1.69%) |