Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.29 | 26.39 | 25.56 | 25.78 | 974,678 | -0.51(-1.92%) |
Apr 29, 2010 | 26.22 | 26.58 | 25.79 | 26.29 | 919,815 | +0.11(+0.41%) |
Apr 28, 2010 | 26.20 | 26.99 | 25.76 | 26.18 | 881,176 | +0.02(+0.07%) |
Apr 27, 2010 | 26.48 | 26.84 | 26.12 | 26.16 | 1,055,932 | -0.53(-1.99%) |
Apr 26, 2010 | 25.76 | 26.80 | 25.66 | 26.69 | 1,308,781 | +0.18(+0.68%) |
Apr 23, 2010 | 26.77 | 26.79 | 26.32 | 26.51 | 740,506 | -0.14(-0.51%) |
Apr 22, 2010 | 25.28 | 26.73 | 25.27 | 26.65 | 1,597,246 | +1.21(+4.75%) |
Apr 21, 2010 | 25.45 | 25.67 | 25.18 | 25.44 | 1,361,897 | -0.05(-0.21%) |
Apr 20, 2010 | 26.40 | 26.40 | 25.34 | 25.49 | 1,410,874 | -0.69(-2.62%) |
Apr 19, 2010 | 25.81 | 26.67 | 25.38 | 26.18 | 2,093,457 | +0.37(+1.43%) |
Apr 16, 2010 | 24.37 | 26.06 | 24.37 | 25.81 | 3,664,416 | +1.44(+5.93%) |
Apr 15, 2010 | 24.82 | 24.93 | 24.32 | 24.37 | 12,393,315 | -0.47(-1.89%) |
Apr 14, 2010 | 24.50 | 25.14 | 24.09 | 24.83 | 1,108,090 | +0.44(+1.81%) |
Apr 13, 2010 | 23.69 | 24.53 | 23.63 | 24.39 | 1,985,654 | +0.71(+3.01%) |
Apr 12, 2010 | 23.87 | 23.99 | 23.63 | 23.68 | 279,311 | -0.21(-0.87%) |
Apr 09, 2010 | 24.00 | 24.04 | 23.69 | 23.89 | 338,219 | -0.04(-0.15%) |
Apr 08, 2010 | 24.00 | 24.15 | 23.67 | 23.92 | 232,952 | -0.04(-0.15%) |
Apr 07, 2010 | 24.38 | 24.46 | 23.85 | 23.96 | 810,771 | -0.42(-1.70%) |
Apr 06, 2010 | 23.56 | 24.37 | 23.54 | 24.37 | 793,977 | +1.39(+6.03%) |
Apr 05, 2010 | 23.22 | 23.28 | 22.91 | 22.99 | 688,648 | -0.04(-0.18%) |
Apr 01, 2010 | 22.88 | 23.03 | 23.03 | 23.03 | 1,365,431 | +0.24(+1.07%) |
Mar 31, 2010 | 23.82 | 23.82 | 22.43 | 22.79 | 1,343,077 | -0.49(-2.09%) |
Mar 30, 2010 | 23.01 | 23.38 | 22.74 | 23.27 | 612,661 | +0.40(+1.74%) |
Mar 29, 2010 | 22.77 | 23.10 | 22.70 | 22.88 | 373,091 | +0.32(+1.44%) |
Mar 26, 2010 | 22.19 | 22.72 | 21.97 | 22.55 | 879,131 | +0.51(+2.29%) |
Mar 25, 2010 | 22.96 | 22.99 | 21.92 | 22.05 | 407,666 | -0.74(-3.25%) |
Mar 24, 2010 | 22.71 | 23.44 | 22.56 | 22.79 | 1,448,473 | +0.06(+0.28%) |
Mar 23, 2010 | 22.56 | 22.79 | 22.47 | 22.72 | 168,890 | +0.15(+0.68%) |
Mar 22, 2010 | 23.07 | 23.21 | 22.52 | 22.57 | 259,216 | -0.53(-2.30%) |
Mar 19, 2010 | 22.82 | 23.24 | 22.56 | 23.10 | 821,495 | +0.32(+1.43%) |
Mar 18, 2010 | 23.35 | 23.40 | 22.77 | 22.78 | 173,567 | -0.52(-2.25%) |
Mar 17, 2010 | 22.66 | 23.92 | 22.51 | 23.30 | 557,859 | +0.63(+2.79%) |
Mar 16, 2010 | 22.58 | 22.74 | 22.43 | 22.67 | 121,021 | +0.08(+0.36%) |
Mar 15, 2010 | 22.56 | 22.64 | 22.52 | 22.59 | 216,660 | -0.09(-0.40%) |
Mar 12, 2010 | 22.69 | 22.79 | 22.54 | 22.68 | 61,269 | +0.02(+0.08%) |
Mar 11, 2010 | 22.55 | 22.73 | 22.39 | 22.66 | 110,815 | +0.05(+0.20%) |
Mar 10, 2010 | 22.66 | 22.72 | 22.48 | 22.61 | 274,962 | -0.05(-0.24%) |
Mar 09, 2010 | 22.15 | 22.78 | 22.11 | 22.67 | 205,119 | +0.41(+1.82%) |
Mar 08, 2010 | 22.15 | 22.45 | 22.12 | 22.26 | 160,433 | +0.14(+0.61%) |
Mar 05, 2010 | 21.88 | 22.33 | 21.82 | 22.13 | 210,360 | +0.29(+1.32%) |
Mar 04, 2010 | 21.68 | 22.02 | 21.65 | 21.84 | 166,000 | +0.19(+0.88%) |
Mar 03, 2010 | 21.66 | 21.76 | 21.50 | 21.65 | 127,302 | -0.05(-0.21%) |
Mar 02, 2010 | 21.78 | 21.93 | 21.45 | 21.69 | 309,621 | -0.05(-0.21%) |
Mar 01, 2010 | 21.67 | 22.17 | 21.55 | 21.74 | 300,848 | +0.18(+0.84%) |
Feb 26, 2010 | 21.58 | 21.62 | 21.22 | 21.56 | 293,565 | +0.08(+0.38%) |
Feb 25, 2010 | 21.50 | 21.72 | 21.23 | 21.48 | 285,815 | -0.32(-1.49%) |
Feb 24, 2010 | 21.49 | 21.97 | 21.43 | 21.80 | 230,908 | +0.47(+2.20%) |
Feb 23, 2010 | 20.94 | 21.41 | 20.85 | 21.33 | 148,713 | +0.36(+1.72%) |
Feb 22, 2010 | 21.21 | 21.23 | 20.84 | 20.97 | 172,289 | -0.31(-1.44%) |
Feb 19, 2010 | 21.02 | 21.62 | 21.02 | 21.28 | 207,844 | +0.27(+1.29%) |
Feb 18, 2010 | 20.43 | 21.16 | 20.30 | 21.01 | 134,432 | +0.47(+2.28%) |
Feb 17, 2010 | 20.79 | 21.11 | 20.39 | 20.54 | 210,230 | -0.24(-1.17%) |
Feb 16, 2010 | 20.44 | 20.82 | 20.10 | 20.78 | 274,790 | +0.43(+2.13%) |
Feb 12, 2010 | 19.77 | 20.35 | 20.35 | 20.35 | 139,180 | +0.44(+2.22%) |
Feb 11, 2010 | 19.83 | 20.02 | 19.80 | 19.91 | 119,137 | +0.01(+0.05%) |
Feb 10, 2010 | 20.20 | 20.20 | 19.74 | 19.90 | 447,465 | -0.46(-2.26%) |
Feb 09, 2010 | 20.30 | 20.54 | 20.10 | 20.36 | 244,486 | +0.52(+2.64%) |
Feb 08, 2010 | 19.75 | 20.42 | 19.64 | 19.84 | 230,692 | +0.24(+1.24%) |
Feb 05, 2010 | 20.22 | 20.37 | 19.22 | 19.59 | 1,260,043 | -0.69(-3.38%) |
Feb 04, 2010 | 21.33 | 21.43 | 20.17 | 20.28 | 791,143 | -1.24(-5.75%) |
Feb 03, 2010 | 21.30 | 21.53 | 21.13 | 21.51 | 917,142 | +0.19(+0.89%) |
Feb 02, 2010 | 21.05 | 21.41 | 20.93 | 21.32 | 230,788 | +0.29(+1.37%) |