Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.08 | 24.31 | 24.03 | 24.05 | 196,618 | +0.05(+0.20%) |
Apr 29, 2010 | 24.07 | 24.15 | 23.96 | 24.00 | 353,562 | +0.09(+0.38%) |
Apr 28, 2010 | 23.74 | 23.99 | 23.73 | 23.91 | 243,934 | +0.20(+0.83%) |
Apr 27, 2010 | 24.07 | 24.18 | 23.71 | 23.71 | 256,959 | -0.42(-1.73%) |
Apr 26, 2010 | 24.19 | 24.26 | 24.12 | 24.13 | 100,194 | -0.06(-0.25%) |
Apr 23, 2010 | 24.04 | 24.20 | 23.87 | 24.19 | 171,158 | +0.18(+0.74%) |
Apr 22, 2010 | 23.86 | 24.02 | 23.74 | 24.01 | 271,103 | +0.11(+0.44%) |
Apr 21, 2010 | 23.86 | 23.95 | 23.84 | 23.91 | 136,531 | +0.02(+0.07%) |
Apr 20, 2010 | 23.83 | 23.89 | 23.71 | 23.89 | 194,717 | +0.27(+1.15%) |
Apr 19, 2010 | 23.51 | 23.63 | 23.45 | 23.62 | 303,452 | +0.03(+0.11%) |
Apr 16, 2010 | 23.79 | 23.83 | 23.52 | 23.59 | 267,700 | -0.25(-1.03%) |
Apr 15, 2010 | 23.77 | 23.86 | 23.72 | 23.84 | 149,952 | -0.02(-0.07%) |
Apr 14, 2010 | 23.83 | 23.85 | 23.72 | 23.85 | 78,898 | +0.03(+0.11%) |
Apr 13, 2010 | 23.81 | 23.87 | 23.68 | 23.83 | 87,639 | -0.08(-0.35%) |
Apr 12, 2010 | 23.93 | 23.97 | 23.85 | 23.91 | 122,628 | +0.10(+0.43%) |
Apr 09, 2010 | 23.73 | 23.81 | 23.51 | 23.81 | 67,517 | +0.13(+0.55%) |
Apr 08, 2010 | 23.70 | 23.72 | 23.60 | 23.68 | 99,894 | -0.14(-0.58%) |
Apr 07, 2010 | 23.97 | 23.99 | 23.73 | 23.82 | 160,958 | -0.20(-0.85%) |
Apr 06, 2010 | 23.78 | 24.04 | 23.77 | 24.02 | 76,255 | +0.20(+0.84%) |
Apr 05, 2010 | 23.73 | 23.84 | 23.66 | 23.82 | 134,095 | +0.17(+0.71%) |
Apr 01, 2010 | 23.52 | 23.65 | 23.65 | 23.65 | 146,508 | +0.26(+1.09%) |
Mar 31, 2010 | 23.43 | 23.51 | 23.30 | 23.40 | 139,310 | -0.07(-0.29%) |
Mar 30, 2010 | 23.52 | 23.59 | 23.45 | 23.47 | 137,925 | -0.01(-0.06%) |
Mar 29, 2010 | 23.30 | 23.49 | 23.29 | 23.48 | 108,478 | +0.27(+1.17%) |
Mar 26, 2010 | 23.19 | 23.30 | 23.12 | 23.21 | 150,950 | +0.06(+0.25%) |
Mar 25, 2010 | 23.41 | 23.41 | 23.14 | 23.15 | 342,719 | -0.17(-0.75%) |
Mar 24, 2010 | 23.48 | 23.48 | 23.31 | 23.32 | 174,553 | -0.21(-0.88%) |
Mar 23, 2010 | 23.48 | 23.55 | 23.39 | 23.53 | 196,616 | +0.09(+0.37%) |
Mar 22, 2010 | 23.59 | 23.59 | 23.36 | 23.44 | 119,222 | -0.12(-0.52%) |
Mar 19, 2010 | 23.67 | 23.71 | 23.42 | 23.57 | 114,444 | -0.04(-0.19%) |
Mar 18, 2010 | 23.73 | 23.75 | 23.55 | 23.61 | 216,968 | -0.10(-0.41%) |
Mar 17, 2010 | 23.66 | 23.75 | 23.62 | 23.71 | 146,671 | +0.07(+0.31%) |
Mar 16, 2010 | 23.46 | 23.64 | 23.36 | 23.63 | 140,845 | +0.25(+1.09%) |
Mar 15, 2010 | 23.28 | 23.40 | 23.26 | 23.38 | 130,852 | +0.07(+0.30%) |
Mar 12, 2010 | 23.51 | 23.55 | 23.28 | 23.31 | 219,268 | -0.13(-0.55%) |
Mar 11, 2010 | 23.36 | 23.44 | 23.27 | 23.44 | 374,212 | +0.06(+0.26%) |
Mar 10, 2010 | 23.29 | 23.40 | 23.26 | 23.38 | 168,284 | +0.06(+0.25%) |
Mar 09, 2010 | 23.34 | 23.38 | 23.29 | 23.32 | 218,810 | -0.07(-0.30%) |
Mar 08, 2010 | 23.33 | 23.41 | 23.33 | 23.39 | 83,987 | +0.04(+0.18%) |
Mar 05, 2010 | 23.20 | 23.38 | 23.17 | 23.35 | 170,328 | +0.24(+1.03%) |
Mar 04, 2010 | 23.14 | 23.14 | 22.97 | 23.11 | 143,001 | +0.01(+0.04%) |
Mar 03, 2010 | 23.17 | 23.25 | 23.05 | 23.10 | 147,576 | -0.00(-0.01%) |
Mar 02, 2010 | 23.07 | 23.21 | 23.07 | 23.10 | 108,712 | +0.11(+0.46%) |
Mar 01, 2010 | 22.78 | 23.05 | 22.78 | 23.00 | 235,861 | +0.27(+1.18%) |
Feb 26, 2010 | 22.88 | 22.92 | 22.70 | 22.73 | 216,778 | -0.15(-0.64%) |
Feb 25, 2010 | 22.69 | 22.90 | 22.55 | 22.88 | 457,058 | -0.06(-0.26%) |
Feb 24, 2010 | 23.05 | 23.05 | 22.71 | 22.93 | 329,425 | +0.03(+0.14%) |
Feb 23, 2010 | 23.00 | 23.10 | 22.87 | 22.90 | 342,844 | -0.19(-0.80%) |
Feb 22, 2010 | 23.34 | 23.34 | 23.07 | 23.09 | 144,156 | -0.12(-0.50%) |
Feb 19, 2010 | 22.84 | 23.26 | 22.83 | 23.20 | 183,082 | +0.30(+1.32%) |
Feb 18, 2010 | 22.67 | 22.93 | 22.67 | 22.90 | 335,826 | +0.14(+0.61%) |
Feb 17, 2010 | 22.93 | 22.93 | 22.72 | 22.76 | 180,173 | -0.04(-0.18%) |
Feb 16, 2010 | 22.49 | 22.82 | 22.48 | 22.81 | 162,470 | +0.40(+1.77%) |
Feb 12, 2010 | 22.33 | 22.41 | 22.41 | 22.41 | 256,201 | -0.08(-0.36%) |
Feb 11, 2010 | 22.36 | 22.50 | 22.10 | 22.49 | 226,215 | +0.15(+0.69%) |
Feb 10, 2010 | 22.43 | 22.43 | 22.14 | 22.34 | 208,783 | -0.07(-0.33%) |
Feb 09, 2010 | 22.41 | 22.63 | 22.32 | 22.41 | 189,863 | +0.20(+0.91%) |
Feb 08, 2010 | 22.43 | 22.51 | 22.21 | 22.21 | 224,708 | -0.22(-0.97%) |
Feb 05, 2010 | 22.49 | 22.50 | 22.10 | 22.43 | 538,172 | -0.09(-0.40%) |
Feb 04, 2010 | 22.95 | 22.99 | 22.51 | 22.51 | 331,469 | -0.60(-2.58%) |
Feb 03, 2010 | 23.14 | 23.21 | 23.02 | 23.11 | 113,511 | -0.16(-0.67%) |
Feb 02, 2010 | 23.01 | 23.27 | 22.89 | 23.27 | 162,885 | +0.19(+0.83%) |