Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.30 | 25.40 | 25.02 | 25.06 | 591,255 | -0.69(-2.68%) |
Apr 29, 2010 | 25.44 | 25.75 | 25.35 | 25.75 | 1,414,097 | +0.50(+1.97%) |
Apr 28, 2010 | 25.87 | 25.90 | 25.02 | 25.25 | 1,252,898 | -0.39(-1.53%) |
Apr 27, 2010 | 26.10 | 26.10 | 25.56 | 25.65 | 1,234,156 | -0.42(-1.62%) |
Apr 26, 2010 | 25.91 | 26.15 | 25.91 | 26.07 | 504,858 | +0.40(+1.56%) |
Apr 23, 2010 | 25.39 | 25.73 | 25.39 | 25.67 | 862,656 | +0.07(+0.29%) |
Apr 22, 2010 | 25.25 | 25.61 | 25.05 | 25.59 | 933,692 | -0.19(-0.75%) |
Apr 21, 2010 | 25.71 | 25.85 | 25.65 | 25.79 | 437,615 | +0.13(+0.49%) |
Apr 20, 2010 | 25.72 | 25.91 | 25.52 | 25.66 | 824,856 | -0.07(-0.29%) |
Apr 19, 2010 | 25.36 | 25.79 | 25.36 | 25.73 | 541,079 | +0.16(+0.61%) |
Apr 16, 2010 | 25.88 | 25.96 | 25.57 | 25.58 | 907,144 | -0.53(-2.02%) |
Apr 15, 2010 | 25.91 | 26.16 | 25.90 | 26.11 | 1,183,006 | -0.01(-0.06%) |
Apr 14, 2010 | 26.03 | 26.16 | 25.90 | 26.12 | 1,335,247 | +0.11(+0.43%) |
Apr 13, 2010 | 25.98 | 26.11 | 25.85 | 26.01 | 473,170 | -0.22(-0.85%) |
Apr 12, 2010 | 26.15 | 26.30 | 26.11 | 26.23 | 334,732 | +0.05(+0.20%) |
Apr 09, 2010 | 26.10 | 26.28 | 25.97 | 26.18 | 323,836 | +0.12(+0.46%) |
Apr 08, 2010 | 25.97 | 26.16 | 25.78 | 26.06 | 388,756 | -0.04(-0.14%) |
Apr 07, 2010 | 26.31 | 26.31 | 26.03 | 26.10 | 311,682 | -0.23(-0.87%) |
Apr 06, 2010 | 26.40 | 26.53 | 26.25 | 26.33 | 412,010 | -0.37(-1.39%) |
Apr 05, 2010 | 26.57 | 26.82 | 26.49 | 26.70 | 302,198 | +0.34(+1.29%) |
Apr 01, 2010 | 26.23 | 26.36 | 26.36 | 26.36 | 378,216 | +0.19(+0.71%) |
Mar 31, 2010 | 26.15 | 26.36 | 26.14 | 26.17 | 421,009 | -0.13(-0.51%) |
Mar 30, 2010 | 26.34 | 26.45 | 26.22 | 26.31 | 379,667 | +0.06(+0.23%) |
Mar 29, 2010 | 26.17 | 26.25 | 26.11 | 26.25 | 391,531 | +0.11(+0.43%) |
Mar 26, 2010 | 26.30 | 26.31 | 25.94 | 26.14 | 471,482 | -0.18(-0.68%) |
Mar 25, 2010 | 26.48 | 26.63 | 26.28 | 26.31 | 432,691 | -0.04(-0.14%) |
Mar 24, 2010 | 26.41 | 26.54 | 26.23 | 26.35 | 527,907 | -0.54(-2.01%) |
Mar 23, 2010 | 26.72 | 26.89 | 26.60 | 26.89 | 235,052 | +0.15(+0.55%) |
Mar 22, 2010 | 26.51 | 26.77 | 26.45 | 26.74 | 511,674 | +0.07(+0.28%) |
Mar 19, 2010 | 26.55 | 26.74 | 26.51 | 26.67 | 746,107 | +0.20(+0.76%) |
Mar 18, 2010 | 26.43 | 26.53 | 26.34 | 26.47 | 354,928 | -0.07(-0.28%) |
Mar 17, 2010 | 26.41 | 26.60 | 26.41 | 26.54 | 1,235,181 | -0.16(-0.58%) |
Mar 16, 2010 | 26.83 | 26.86 | 26.51 | 26.70 | 885,983 | -0.30(-1.10%) |
Mar 15, 2010 | 26.99 | 27.05 | 26.91 | 27.00 | 285,332 | -0.15(-0.55%) |
Mar 12, 2010 | 27.07 | 27.22 | 27.00 | 27.14 | 345,306 | +0.21(+0.77%) |
Mar 11, 2010 | 26.76 | 26.94 | 26.65 | 26.94 | 395,608 | +0.13(+0.47%) |
Mar 10, 2010 | 26.42 | 26.83 | 26.42 | 26.81 | 432,704 | +0.10(+0.39%) |
Mar 09, 2010 | 26.55 | 26.82 | 26.51 | 26.71 | 647,479 | +0.03(+0.11%) |
Mar 08, 2010 | 26.43 | 26.71 | 26.34 | 26.68 | 630,580 | +0.61(+2.33%) |
Mar 05, 2010 | 25.82 | 26.07 | 25.70 | 26.07 | 583,109 | +0.24(+0.95%) |
Mar 04, 2010 | 25.82 | 25.90 | 25.65 | 25.82 | 430,504 | -0.08(-0.31%) |
Mar 03, 2010 | 25.94 | 26.17 | 25.84 | 25.91 | 601,335 | +0.04(+0.17%) |
Mar 02, 2010 | 25.89 | 26.05 | 25.79 | 25.86 | 698,563 | -0.07(-0.29%) |
Mar 01, 2010 | 25.63 | 25.98 | 25.59 | 25.94 | 914,142 | +0.27(+1.04%) |
Feb 26, 2010 | 25.39 | 25.73 | 25.39 | 25.67 | 288,509 | +0.27(+1.08%) |
Feb 25, 2010 | 25.17 | 25.39 | 25.03 | 25.39 | 294,195 | -0.16(-0.64%) |
Feb 24, 2010 | 25.29 | 25.61 | 25.19 | 25.56 | 369,246 | +0.42(+1.65%) |
Feb 23, 2010 | 25.45 | 25.45 | 25.02 | 25.14 | 2,567,013 | -0.54(-2.11%) |
Feb 22, 2010 | 25.81 | 25.81 | 25.59 | 25.68 | 2,259,397 | +0.21(+0.82%) |
Feb 19, 2010 | 25.18 | 25.55 | 25.14 | 25.48 | 766,108 | -0.20(-0.78%) |
Feb 18, 2010 | 25.58 | 25.73 | 25.48 | 25.68 | 679,485 | -0.04(-0.14%) |
Feb 17, 2010 | 25.81 | 25.82 | 25.60 | 25.71 | 1,694,632 | +0.30(+1.17%) |
Feb 16, 2010 | 24.95 | 25.59 | 24.93 | 25.42 | 891,512 | +0.47(+1.90%) |
Feb 12, 2010 | 24.81 | 24.94 | 24.94 | 24.94 | 402,486 | -0.16(-0.62%) |
Feb 11, 2010 | 24.96 | 25.21 | 24.81 | 25.10 | 556,955 | +0.06(+0.24%) |
Feb 10, 2010 | 25.07 | 25.19 | 24.77 | 25.04 | 800,428 | -0.56(-2.20%) |
Feb 09, 2010 | 25.35 | 25.84 | 25.34 | 25.60 | 471,583 | +0.53(+2.10%) |
Feb 08, 2010 | 25.21 | 25.36 | 24.97 | 25.07 | 622,264 | -0.50(-1.97%) |
Feb 05, 2010 | 25.64 | 25.80 | 25.10 | 25.58 | 1,596,081 | -0.40(-1.54%) |
Feb 04, 2010 | 26.19 | 26.19 | 25.75 | 25.98 | 1,872,492 | -1.02(-3.76%) |
Feb 03, 2010 | 25.97 | 27.17 | 25.53 | 27.00 | 1,977,168 | +1.59(+6.25%) |
Feb 02, 2010 | 25.19 | 25.43 | 25.14 | 25.41 | 474,260 | +0.27(+1.09%) |