Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.43 | 26.62 | 26.05 | 26.11 | 242,032 | -0.18(-0.67%) |
Apr 29, 2010 | 26.39 | 26.50 | 26.28 | 26.28 | 151,687 | +0.03(+0.12%) |
Apr 28, 2010 | 26.43 | 26.63 | 26.12 | 26.25 | 192,392 | +0.20(+0.76%) |
Apr 27, 2010 | 26.26 | 26.39 | 25.93 | 26.05 | 97,306 | -0.47(-1.76%) |
Apr 26, 2010 | 27.01 | 27.01 | 26.42 | 26.52 | 91,083 | -0.07(-0.27%) |
Apr 23, 2010 | 26.44 | 26.61 | 26.32 | 26.59 | 127,568 | +0.24(+0.89%) |
Apr 22, 2010 | 26.08 | 26.36 | 25.74 | 26.36 | 871,772 | +0.33(+1.29%) |
Apr 21, 2010 | 26.23 | 26.23 | 25.84 | 26.02 | 10,783 | -0.02(-0.09%) |
Apr 20, 2010 | 26.21 | 26.33 | 25.99 | 26.05 | 34,664 | +0.00(+0.00%) |
Apr 19, 2010 | 25.83 | 26.27 | 25.50 | 26.05 | 109,373 | -0.11(-0.41%) |
Apr 16, 2010 | 26.47 | 26.63 | 25.91 | 26.15 | 77,458 | -0.50(-1.88%) |
Apr 15, 2010 | 26.59 | 26.80 | 26.59 | 26.66 | 611,252 | -0.07(-0.26%) |
Apr 14, 2010 | 26.79 | 26.92 | 26.48 | 26.72 | 111,420 | +0.28(+1.06%) |
Apr 13, 2010 | 26.59 | 26.63 | 26.31 | 26.44 | 125,408 | -0.18(-0.69%) |
Apr 12, 2010 | 26.84 | 26.84 | 26.59 | 26.63 | 61,961 | -0.06(-0.23%) |
Apr 09, 2010 | 26.52 | 26.76 | 26.52 | 26.69 | 48,577 | +0.12(+0.46%) |
Apr 08, 2010 | 26.37 | 26.59 | 26.37 | 26.56 | 494,298 | +0.14(+0.55%) |
Apr 07, 2010 | 26.48 | 26.61 | 26.36 | 26.42 | 233,593 | -0.04(-0.14%) |
Apr 06, 2010 | 26.32 | 26.62 | 26.32 | 26.46 | 470,643 | +0.15(+0.58%) |
Apr 05, 2010 | 26.21 | 26.35 | 25.90 | 26.31 | 58,570 | +0.26(+0.99%) |
Apr 01, 2010 | 25.75 | 26.05 | 26.05 | 26.05 | 178,120 | +0.52(+2.06%) |
Mar 31, 2010 | 25.43 | 25.57 | 25.43 | 25.52 | 12,945 | +0.18(+0.72%) |
Mar 30, 2010 | 25.68 | 25.68 | 25.32 | 25.34 | 50,621 | -0.21(-0.83%) |
Mar 29, 2010 | 25.00 | 25.57 | 25.13 | 25.55 | 471,334 | +0.55(+2.19%) |
Mar 26, 2010 | 24.98 | 25.23 | 24.82 | 25.00 | 161,616 | +0.18(+0.70%) |
Mar 25, 2010 | 25.00 | 25.00 | 24.83 | 24.83 | 10,513 | +0.15(+0.60%) |
Mar 24, 2010 | 24.96 | 24.96 | 24.63 | 24.68 | 20,784 | -0.31(-1.23%) |
Mar 23, 2010 | 24.79 | 25.05 | 24.79 | 24.99 | 10,625 | +0.14(+0.55%) |
Mar 22, 2010 | 24.56 | 24.86 | 24.43 | 24.85 | 14,843 | +0.06(+0.25%) |
Mar 19, 2010 | 25.03 | 25.03 | 24.78 | 24.79 | 24,121 | -0.24(-0.94%) |
Mar 18, 2010 | 25.31 | 25.37 | 24.46 | 25.03 | 15,175 | -0.21(-0.84%) |
Mar 17, 2010 | 24.84 | 25.29 | 24.84 | 25.24 | 1,082,446 | +0.39(+1.56%) |
Mar 16, 2010 | 24.30 | 24.87 | 24.30 | 24.85 | 45,124 | +0.64(+2.64%) |
Mar 15, 2010 | 24.15 | 24.21 | 24.15 | 24.21 | 8,080 | -0.24(-0.96%) |
Mar 12, 2010 | 24.39 | 24.52 | 24.35 | 24.45 | 10,097 | +0.16(+0.66%) |
Mar 11, 2010 | 24.17 | 24.34 | 24.03 | 24.29 | 24,993 | -0.03(-0.12%) |
Mar 10, 2010 | 24.23 | 24.47 | 24.17 | 24.32 | 26,180 | -0.15(-0.62%) |
Mar 09, 2010 | 24.50 | 24.50 | 24.23 | 24.47 | 61,424 | -0.02(-0.06%) |
Mar 08, 2010 | 24.40 | 24.52 | 24.40 | 24.49 | 28,041 | +0.13(+0.53%) |
Mar 05, 2010 | 24.28 | 24.39 | 23.97 | 24.36 | 49,249 | +0.43(+1.78%) |
Mar 04, 2010 | 24.19 | 24.19 | 23.83 | 23.93 | 24,330 | -0.08(-0.35%) |
Mar 03, 2010 | 24.12 | 24.29 | 24.02 | 24.02 | 13,137 | +0.04(+0.16%) |
Mar 02, 2010 | 23.95 | 24.16 | 23.76 | 23.98 | 31,663 | +0.25(+1.05%) |
Mar 01, 2010 | 23.81 | 23.83 | 23.49 | 23.73 | 33,766 | -0.04(-0.19%) |
Feb 26, 2010 | 23.20 | 23.80 | 23.11 | 23.77 | 446,424 | +0.58(+2.49%) |
Feb 25, 2010 | 23.45 | 23.47 | 23.00 | 23.19 | 263,679 | -0.32(-1.36%) |
Feb 24, 2010 | 23.60 | 23.68 | 23.21 | 23.51 | 185,007 | +0.08(+0.36%) |
Feb 23, 2010 | 23.59 | 23.70 | 23.43 | 23.43 | 189,085 | -0.53(-2.22%) |
Feb 22, 2010 | 24.26 | 24.26 | 23.85 | 23.96 | 13,253 | -0.08(-0.32%) |
Feb 19, 2010 | 23.97 | 24.15 | 23.96 | 24.04 | 31,250 | -0.04(-0.15%) |
Feb 18, 2010 | 24.16 | 24.19 | 23.96 | 24.07 | 48,553 | -0.11(-0.45%) |
Feb 17, 2010 | 24.53 | 24.55 | 24.10 | 24.18 | 11,606 | -0.10(-0.41%) |
Feb 16, 2010 | 24.09 | 24.34 | 23.96 | 24.28 | 86,207 | +0.56(+2.37%) |
Feb 12, 2010 | 23.43 | 23.72 | 23.72 | 23.72 | 16,694 | +0.08(+0.35%) |
Feb 11, 2010 | 22.91 | 23.66 | 22.84 | 23.64 | 95,606 | +0.75(+3.26%) |
Feb 10, 2010 | 23.15 | 23.15 | 22.81 | 22.89 | 35,955 | -0.12(-0.53%) |
Feb 09, 2010 | 22.60 | 23.01 | 22.60 | 23.01 | 76,973 | +0.65(+2.89%) |
Feb 08, 2010 | 22.52 | 22.84 | 22.35 | 22.37 | 37,697 | -0.47(-2.07%) |
Feb 05, 2010 | 22.72 | 22.87 | 22.34 | 22.84 | 50,855 | +0.04(+0.17%) |
Feb 04, 2010 | 23.73 | 23.73 | 22.75 | 22.80 | 40,551 | -0.94(-3.94%) |
Feb 03, 2010 | 24.26 | 24.26 | 23.64 | 23.73 | 20,726 | -0.32(-1.33%) |
Feb 02, 2010 | 23.97 | 24.18 | 23.07 | 24.05 | 17,839 | +0.32(+1.35%) |