Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.12 | 25.12 | 24.76 | 24.81 | 4,543 | -0.26(-1.06%) |
Apr 29, 2010 | 24.93 | 25.07 | 24.91 | 25.07 | 11,214 | +0.34(+1.38%) |
Apr 28, 2010 | 24.81 | 24.81 | 24.50 | 24.73 | 12,717 | +0.11(+0.44%) |
Apr 27, 2010 | 25.12 | 25.24 | 24.62 | 24.62 | 67,022 | -0.67(-2.66%) |
Apr 26, 2010 | 25.34 | 25.62 | 25.27 | 25.30 | 38,099 | -0.01(-0.03%) |
Apr 23, 2010 | 25.17 | 25.31 | 25.12 | 25.31 | 7,241 | +0.12(+0.46%) |
Apr 22, 2010 | 24.83 | 25.19 | 24.83 | 25.19 | 11,380 | +0.07(+0.28%) |
Apr 21, 2010 | 25.19 | 25.34 | 25.03 | 25.12 | 6,997 | -0.01(-0.03%) |
Apr 20, 2010 | 25.06 | 25.13 | 24.98 | 25.13 | 14,619 | +0.29(+1.15%) |
Apr 19, 2010 | 24.79 | 24.88 | 24.61 | 24.84 | 9,396 | -0.08(-0.31%) |
Apr 16, 2010 | 25.24 | 25.24 | 24.86 | 24.92 | 28,449 | -0.41(-1.62%) |
Apr 15, 2010 | 25.27 | 25.37 | 25.22 | 25.33 | 23,908 | +0.00(+0.00%) |
Apr 14, 2010 | 25.10 | 25.34 | 25.10 | 25.33 | 36,388 | +0.30(+1.21%) |
Apr 13, 2010 | 24.98 | 25.59 | 24.84 | 25.03 | 21,462 | +0.04(+0.15%) |
Apr 12, 2010 | 25.00 | 25.03 | 24.96 | 24.99 | 16,520 | +0.02(+0.09%) |
Apr 09, 2010 | 24.79 | 24.96 | 24.79 | 24.96 | 8,784 | +0.18(+0.72%) |
Apr 08, 2010 | 24.68 | 24.79 | 24.60 | 24.79 | 10,764 | +0.04(+0.16%) |
Apr 07, 2010 | 24.83 | 24.85 | 24.60 | 24.75 | 11,485 | -0.15(-0.59%) |
Apr 06, 2010 | 24.74 | 24.92 | 24.73 | 24.90 | 17,722 | +0.11(+0.43%) |
Apr 05, 2010 | 24.72 | 24.83 | 24.64 | 24.79 | 25,191 | +0.15(+0.61%) |
Apr 01, 2010 | 24.57 | 24.64 | 24.64 | 24.64 | 27,903 | +0.27(+1.11%) |
Mar 31, 2010 | 24.28 | 24.47 | 24.28 | 24.37 | 32,581 | -0.05(-0.18%) |
Mar 30, 2010 | 24.49 | 24.49 | 24.31 | 24.41 | 7,514 | +0.02(+0.09%) |
Mar 29, 2010 | 24.34 | 24.39 | 24.32 | 24.39 | 24,849 | +0.22(+0.93%) |
Mar 26, 2010 | 24.30 | 24.31 | 24.13 | 24.17 | 13,751 | -0.02(-0.10%) |
Mar 25, 2010 | 24.38 | 24.50 | 24.19 | 24.19 | 19,680 | -0.09(-0.35%) |
Mar 24, 2010 | 24.36 | 24.36 | 24.17 | 24.28 | 29,163 | -0.22(-0.91%) |
Mar 23, 2010 | 24.39 | 24.52 | 24.30 | 24.50 | 18,785 | +0.14(+0.57%) |
Mar 22, 2010 | 23.95 | 24.36 | 23.95 | 24.36 | 17,169 | +0.17(+0.70%) |
Mar 19, 2010 | 24.38 | 24.38 | 24.15 | 24.19 | 11,458 | -0.21(-0.86%) |
Mar 18, 2010 | 24.45 | 24.50 | 24.32 | 24.40 | 16,133 | -0.09(-0.38%) |
Mar 17, 2010 | 24.43 | 24.56 | 24.35 | 24.49 | 23,504 | +0.16(+0.67%) |
Mar 16, 2010 | 24.10 | 24.33 | 24.10 | 24.33 | 13,689 | +0.23(+0.96%) |
Mar 15, 2010 | 23.95 | 24.11 | 23.95 | 24.10 | 18,276 | -0.05(-0.22%) |
Mar 12, 2010 | 24.28 | 24.28 | 24.08 | 24.15 | 14,866 | +0.03(+0.13%) |
Mar 11, 2010 | 23.98 | 24.12 | 23.92 | 24.12 | 15,142 | +0.08(+0.32%) |
Mar 10, 2010 | 23.94 | 24.05 | 23.93 | 24.04 | 10,484 | +0.09(+0.36%) |
Mar 09, 2010 | 23.73 | 24.00 | 23.73 | 23.96 | 14,565 | +0.12(+0.52%) |
Mar 08, 2010 | 23.94 | 23.94 | 23.82 | 23.83 | 11,573 | +0.02(+0.07%) |
Mar 05, 2010 | 23.66 | 23.86 | 23.42 | 23.82 | 49,389 | +0.33(+1.42%) |
Mar 04, 2010 | 23.53 | 23.56 | 23.40 | 23.49 | 15,997 | -0.01(-0.03%) |
Mar 03, 2010 | 23.49 | 23.63 | 23.46 | 23.49 | 11,481 | +0.09(+0.36%) |
Mar 02, 2010 | 23.32 | 23.47 | 23.32 | 23.41 | 9,334 | +0.14(+0.60%) |
Mar 01, 2010 | 23.11 | 23.28 | 23.11 | 23.27 | 17,328 | +0.27(+1.20%) |
Feb 26, 2010 | 22.94 | 23.04 | 22.89 | 22.99 | 7,474 | +0.18(+0.78%) |
Feb 25, 2010 | 22.58 | 22.84 | 22.57 | 22.82 | 18,217 | -0.14(-0.59%) |
Feb 24, 2010 | 22.91 | 23.03 | 22.85 | 22.95 | 20,061 | +0.16(+0.71%) |
Feb 23, 2010 | 23.04 | 23.04 | 22.75 | 22.79 | 23,522 | -0.25(-1.08%) |
Feb 22, 2010 | 23.19 | 23.19 | 23.04 | 23.04 | 16,442 | +0.02(+0.07%) |
Feb 19, 2010 | 22.98 | 23.11 | 22.91 | 23.02 | 14,353 | -0.01(-0.03%) |
Feb 18, 2010 | 22.93 | 23.06 | 22.91 | 23.03 | 27,171 | +0.08(+0.34%) |
Feb 17, 2010 | 22.91 | 22.98 | 22.89 | 22.95 | 17,699 | +0.13(+0.58%) |
Feb 16, 2010 | 22.64 | 22.88 | 22.57 | 22.82 | 22,924 | +0.34(+1.52%) |
Feb 12, 2010 | 22.24 | 22.48 | 22.48 | 22.48 | 11,755 | -0.02(-0.10%) |
Feb 11, 2010 | 22.19 | 22.53 | 22.19 | 22.50 | 10,143 | +0.25(+1.11%) |
Feb 10, 2010 | 22.24 | 22.32 | 22.11 | 22.26 | 11,277 | -0.05(-0.21%) |
Feb 09, 2010 | 22.26 | 22.36 | 22.21 | 22.30 | 7,815 | +0.37(+1.69%) |
Feb 08, 2010 | 22.10 | 22.19 | 21.93 | 21.93 | 11,748 | -0.19(-0.84%) |
Feb 05, 2010 | 22.17 | 22.17 | 21.68 | 22.12 | 34,173 | -0.00(-0.00%) |
Feb 04, 2010 | 22.67 | 22.67 | 22.12 | 22.12 | 35,646 | -0.74(-3.26%) |
Feb 03, 2010 | 23.11 | 23.11 | 22.83 | 22.86 | 19,214 | -0.17(-0.73%) |
Feb 02, 2010 | 22.77 | 23.03 | 22.77 | 23.03 | 6,262 | +0.32(+1.40%) |