Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.61 | 26.61 | 26.27 | 26.32 | 46,598 | -0.24(-0.90%) |
Apr 29, 2010 | 26.40 | 26.58 | 26.38 | 26.56 | 48,404 | +0.33(+1.27%) |
Apr 28, 2010 | 26.24 | 26.34 | 26.14 | 26.22 | 58,710 | +0.10(+0.39%) |
Apr 27, 2010 | 26.59 | 26.69 | 26.07 | 26.12 | 74,199 | -0.76(-2.82%) |
Apr 26, 2010 | 26.95 | 26.95 | 26.85 | 26.88 | 14,735 | +0.16(+0.59%) |
Apr 23, 2010 | 26.32 | 26.73 | 26.32 | 26.72 | 33,903 | +0.33(+1.27%) |
Apr 22, 2010 | 26.22 | 26.39 | 26.00 | 26.39 | 139,459 | -0.13(-0.47%) |
Apr 21, 2010 | 26.56 | 26.80 | 26.38 | 26.51 | 79,611 | -0.00(-0.00%) |
Apr 20, 2010 | 26.37 | 26.56 | 26.29 | 26.51 | 111,165 | +0.14(+0.53%) |
Apr 19, 2010 | 26.35 | 26.41 | 25.84 | 26.37 | 73,172 | +0.03(+0.10%) |
Apr 16, 2010 | 26.76 | 26.76 | 26.12 | 26.35 | 123,541 | -0.59(-2.20%) |
Apr 15, 2010 | 27.08 | 27.13 | 26.93 | 26.94 | 575,849 | -0.08(-0.28%) |
Apr 14, 2010 | 26.90 | 27.09 | 26.86 | 27.02 | 253,348 | +0.29(+1.08%) |
Apr 13, 2010 | 26.76 | 26.95 | 26.62 | 26.73 | 85,036 | -0.21(-0.80%) |
Apr 12, 2010 | 26.85 | 26.95 | 26.85 | 26.94 | 46,925 | +0.06(+0.23%) |
Apr 09, 2010 | 26.91 | 26.92 | 26.83 | 26.88 | 47,709 | +0.06(+0.23%) |
Apr 08, 2010 | 26.63 | 26.87 | 26.56 | 26.81 | 56,070 | +0.01(+0.02%) |
Apr 07, 2010 | 26.83 | 26.93 | 26.68 | 26.81 | 68,874 | -0.19(-0.70%) |
Apr 06, 2010 | 27.04 | 27.09 | 26.87 | 27.00 | 23,152 | +0.05(+0.20%) |
Apr 05, 2010 | 26.86 | 27.03 | 26.86 | 26.94 | 83,144 | +0.02(+0.06%) |
Apr 01, 2010 | 26.87 | 26.93 | 26.93 | 26.93 | 18,570 | +0.32(+1.18%) |
Mar 31, 2010 | 26.81 | 26.81 | 26.50 | 26.61 | 31,737 | -0.32(-1.17%) |
Mar 30, 2010 | 26.89 | 27.00 | 26.81 | 26.93 | 36,237 | +0.21(+0.78%) |
Mar 29, 2010 | 26.71 | 27.16 | 26.58 | 26.72 | 23,217 | +0.30(+1.12%) |
Mar 26, 2010 | 26.51 | 26.56 | 26.39 | 26.42 | 9,577 | +0.37(+1.40%) |
Mar 25, 2010 | 26.29 | 26.40 | 26.04 | 26.06 | 30,526 | -0.23(-0.86%) |
Mar 24, 2010 | 26.27 | 26.30 | 26.18 | 26.28 | 4,631 | -0.41(-1.54%) |
Mar 23, 2010 | 26.53 | 26.70 | 26.53 | 26.70 | 7,429 | +0.13(+0.47%) |
Mar 22, 2010 | 26.27 | 26.59 | 26.27 | 26.57 | 10,743 | +0.11(+0.40%) |
Mar 19, 2010 | 26.51 | 26.51 | 26.31 | 26.46 | 7,820 | -0.09(-0.33%) |
Mar 18, 2010 | 26.54 | 26.57 | 26.41 | 26.55 | 9,240 | -0.03(-0.12%) |
Mar 17, 2010 | 26.32 | 26.66 | 26.32 | 26.58 | 5,907 | +0.03(+0.09%) |
Mar 16, 2010 | 26.37 | 26.56 | 26.30 | 26.56 | 8,108 | +0.25(+0.93%) |
Mar 15, 2010 | 26.23 | 26.31 | 26.23 | 26.31 | 20,066 | -0.02(-0.07%) |
Mar 12, 2010 | 26.27 | 26.37 | 26.18 | 26.33 | 21,542 | +0.28(+1.06%) |
Mar 11, 2010 | 26.08 | 26.15 | 26.01 | 26.05 | 13,453 | +0.11(+0.41%) |
Mar 10, 2010 | 25.99 | 26.08 | 25.89 | 25.95 | 59,611 | -0.18(-0.68%) |
Mar 09, 2010 | 26.04 | 26.24 | 26.04 | 26.12 | 29,331 | -0.10(-0.38%) |
Mar 08, 2010 | 26.23 | 26.27 | 26.13 | 26.22 | 12,735 | +0.11(+0.43%) |
Mar 05, 2010 | 25.95 | 26.11 | 25.90 | 26.11 | 16,525 | +0.21(+0.83%) |
Mar 04, 2010 | 25.83 | 26.01 | 25.67 | 25.89 | 19,504 | -0.21(-0.80%) |
Mar 03, 2010 | 26.10 | 26.23 | 26.06 | 26.10 | 33,665 | +0.09(+0.36%) |
Mar 02, 2010 | 26.01 | 26.18 | 25.93 | 26.01 | 44,730 | +0.16(+0.63%) |
Mar 01, 2010 | 25.83 | 25.84 | 25.73 | 25.84 | 8,513 | +0.25(+0.98%) |
Feb 26, 2010 | 25.39 | 25.59 | 25.39 | 25.59 | 9,319 | +0.36(+1.42%) |
Feb 25, 2010 | 25.25 | 25.30 | 25.12 | 25.23 | 14,360 | -0.16(-0.62%) |
Feb 24, 2010 | 25.28 | 25.45 | 25.28 | 25.39 | 10,929 | +0.16(+0.62%) |
Feb 23, 2010 | 25.28 | 25.30 | 25.11 | 25.23 | 11,848 | -0.04(-0.17%) |
Feb 22, 2010 | 25.34 | 25.38 | 25.24 | 25.28 | 26,691 | +0.11(+0.45%) |
Feb 19, 2010 | 25.06 | 25.19 | 24.95 | 25.16 | 16,060 | -0.30(-1.19%) |
Feb 18, 2010 | 25.47 | 25.50 | 25.33 | 25.47 | 33,043 | +0.02(+0.07%) |
Feb 17, 2010 | 25.42 | 25.54 | 25.39 | 25.45 | 21,776 | +0.08(+0.30%) |
Feb 16, 2010 | 25.13 | 25.46 | 25.09 | 25.37 | 23,593 | +0.23(+0.93%) |
Feb 12, 2010 | 25.14 | 25.14 | 25.14 | 25.14 | 13,649 | -0.20(-0.77%) |
Feb 11, 2010 | 25.16 | 25.40 | 25.07 | 25.33 | 24,269 | +0.16(+0.65%) |
Feb 10, 2010 | 25.28 | 25.30 | 25.12 | 25.17 | 29,753 | -0.24(-0.93%) |
Feb 09, 2010 | 25.37 | 25.52 | 25.21 | 25.41 | 72,828 | +0.26(+1.01%) |
Feb 08, 2010 | 25.32 | 25.40 | 25.13 | 25.15 | 43,592 | -0.11(-0.45%) |
Feb 05, 2010 | 25.14 | 25.34 | 25.00 | 25.26 | 27,380 | +0.04(+0.17%) |
Feb 04, 2010 | 25.44 | 25.49 | 25.05 | 25.22 | 44,228 | -0.60(-2.34%) |
Feb 03, 2010 | 25.77 | 25.88 | 25.71 | 25.83 | 3,955 | -0.14(-0.53%) |
Feb 02, 2010 | 25.87 | 25.97 | 25.87 | 25.96 | 12,308 | +0.57(+2.26%) |