Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.85 | 25.85 | 25.11 | 25.11 | 340,772 | -0.75(-2.89%) |
Apr 29, 2010 | 25.60 | 25.93 | 25.27 | 25.85 | 292,070 | +0.45(+1.75%) |
Apr 28, 2010 | 25.39 | 25.68 | 25.30 | 25.41 | 201,929 | +0.11(+0.44%) |
Apr 27, 2010 | 25.89 | 26.02 | 25.27 | 25.30 | 512,655 | -0.56(-2.15%) |
Apr 26, 2010 | 25.73 | 25.97 | 25.40 | 25.85 | 304,526 | +0.10(+0.38%) |
Apr 23, 2010 | 25.38 | 25.76 | 25.21 | 25.76 | 309,161 | +0.46(+1.84%) |
Apr 22, 2010 | 25.92 | 25.92 | 24.92 | 25.29 | 1,486,982 | -2.65(-9.49%) |
Apr 21, 2010 | 27.32 | 27.94 | 27.23 | 27.94 | 728,839 | +0.74(+2.72%) |
Apr 20, 2010 | 26.90 | 27.20 | 26.71 | 27.20 | 158,704 | +0.36(+1.34%) |
Apr 19, 2010 | 26.18 | 26.84 | 26.18 | 26.84 | 303,907 | +0.45(+1.71%) |
Apr 16, 2010 | 26.38 | 26.56 | 26.18 | 26.39 | 243,223 | +0.01(+0.02%) |
Apr 15, 2010 | 26.30 | 26.44 | 26.15 | 26.39 | 142,904 | -0.02(-0.07%) |
Apr 14, 2010 | 25.56 | 26.46 | 25.53 | 26.40 | 187,782 | +0.91(+3.57%) |
Apr 13, 2010 | 25.15 | 25.56 | 25.01 | 25.49 | 148,395 | +0.28(+1.12%) |
Apr 12, 2010 | 25.08 | 25.25 | 24.68 | 25.21 | 160,397 | +0.27(+1.08%) |
Apr 09, 2010 | 25.04 | 25.15 | 24.58 | 24.95 | 125,862 | -0.03(-0.13%) |
Apr 08, 2010 | 24.92 | 25.06 | 24.63 | 24.98 | 156,685 | -0.11(-0.44%) |
Apr 07, 2010 | 25.00 | 25.14 | 24.77 | 25.09 | 164,169 | -0.07(-0.26%) |
Apr 06, 2010 | 24.89 | 25.17 | 24.50 | 25.15 | 109,524 | +0.19(+0.76%) |
Apr 05, 2010 | 24.80 | 25.05 | 24.69 | 24.96 | 111,624 | +0.30(+1.22%) |
Apr 01, 2010 | 24.84 | 24.66 | 24.66 | 24.66 | 188,983 | -0.10(-0.40%) |
Mar 31, 2010 | 24.45 | 25.08 | 24.39 | 24.76 | 278,638 | +0.14(+0.56%) |
Mar 30, 2010 | 24.37 | 24.73 | 24.22 | 24.62 | 237,471 | +0.22(+0.88%) |
Mar 29, 2010 | 24.24 | 24.41 | 24.22 | 24.41 | 121,973 | +0.30(+1.25%) |
Mar 26, 2010 | 24.35 | 24.41 | 24.09 | 24.11 | 95,927 | -0.11(-0.46%) |
Mar 25, 2010 | 24.49 | 24.79 | 24.21 | 24.22 | 90,849 | -0.13(-0.54%) |
Mar 24, 2010 | 24.68 | 24.68 | 24.28 | 24.35 | 113,102 | -0.39(-1.59%) |
Mar 23, 2010 | 24.24 | 24.81 | 24.19 | 24.74 | 120,602 | +0.43(+1.78%) |
Mar 22, 2010 | 23.81 | 24.33 | 23.78 | 24.31 | 199,372 | +0.25(+1.03%) |
Mar 19, 2010 | 24.40 | 24.40 | 23.71 | 24.06 | 329,370 | -0.19(-0.78%) |
Mar 18, 2010 | 24.51 | 24.58 | 24.19 | 24.25 | 133,359 | -0.24(-0.96%) |
Mar 17, 2010 | 24.45 | 24.64 | 24.25 | 24.49 | 176,225 | +0.01(+0.03%) |
Mar 16, 2010 | 24.57 | 24.64 | 24.16 | 24.48 | 258,504 | +0.05(+0.21%) |
Mar 15, 2010 | 24.32 | 24.51 | 24.19 | 24.43 | 257,133 | +0.23(+0.95%) |
Mar 12, 2010 | 24.18 | 24.21 | 23.99 | 24.20 | 316,610 | +0.18(+0.76%) |
Mar 11, 2010 | 23.87 | 24.04 | 23.35 | 24.02 | 554,684 | +0.07(+0.27%) |
Mar 10, 2010 | 23.21 | 24.00 | 23.21 | 23.95 | 736,209 | +0.69(+2.98%) |
Mar 09, 2010 | 22.99 | 23.27 | 22.88 | 23.26 | 381,864 | +0.25(+1.08%) |
Mar 08, 2010 | 23.44 | 23.56 | 22.92 | 23.01 | 347,917 | -0.43(-1.82%) |
Mar 05, 2010 | 23.43 | 23.66 | 23.18 | 23.43 | 349,407 | +0.07(+0.28%) |
Mar 04, 2010 | 23.67 | 23.67 | 23.30 | 23.37 | 178,471 | -0.21(-0.89%) |
Mar 03, 2010 | 23.70 | 23.81 | 23.49 | 23.58 | 250,182 | -0.13(-0.55%) |
Mar 02, 2010 | 23.77 | 23.92 | 23.59 | 23.71 | 221,235 | +0.02(+0.08%) |
Mar 01, 2010 | 23.24 | 23.82 | 23.24 | 23.69 | 355,331 | +0.52(+2.23%) |
Feb 26, 2010 | 23.68 | 23.75 | 23.03 | 23.17 | 311,262 | -0.56(-2.37%) |
Feb 25, 2010 | 23.71 | 23.81 | 23.38 | 23.73 | 349,543 | -0.36(-1.49%) |
Feb 24, 2010 | 23.76 | 24.18 | 23.76 | 24.09 | 173,982 | +0.34(+1.43%) |
Feb 23, 2010 | 24.21 | 24.21 | 23.64 | 23.75 | 222,251 | -0.42(-1.73%) |
Feb 22, 2010 | 24.39 | 24.39 | 24.03 | 24.17 | 87,736 | -0.05(-0.19%) |
Feb 19, 2010 | 24.02 | 24.38 | 23.69 | 24.22 | 138,870 | +0.20(+0.82%) |
Feb 18, 2010 | 23.88 | 24.15 | 23.81 | 24.02 | 224,421 | +0.11(+0.47%) |
Feb 17, 2010 | 23.89 | 24.16 | 23.68 | 23.91 | 151,811 | +0.06(+0.25%) |
Feb 16, 2010 | 23.79 | 23.86 | 23.60 | 23.85 | 171,052 | +0.30(+1.28%) |
Feb 12, 2010 | 23.11 | 23.55 | 23.55 | 23.55 | 271,787 | +0.26(+1.12%) |
Feb 11, 2010 | 23.13 | 23.30 | 22.86 | 23.29 | 366,692 | +0.02(+0.08%) |
Feb 10, 2010 | 23.25 | 23.54 | 22.97 | 23.27 | 228,440 | -0.01(-0.06%) |
Feb 09, 2010 | 23.23 | 23.34 | 23.07 | 23.28 | 265,403 | +0.23(+0.99%) |
Feb 08, 2010 | 22.92 | 23.18 | 22.89 | 23.05 | 184,015 | +0.18(+0.77%) |
Feb 05, 2010 | 22.79 | 22.98 | 22.37 | 22.88 | 202,461 | +0.07(+0.32%) |
Feb 04, 2010 | 23.28 | 23.33 | 22.66 | 22.80 | 305,714 | -0.57(-2.44%) |
Feb 03, 2010 | 23.37 | 23.72 | 22.92 | 23.37 | 167,564 | -0.03(-0.14%) |
Feb 02, 2010 | 23.79 | 23.87 | 23.11 | 23.41 | 342,344 | -0.39(-1.62%) |