Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.32 | 31.56 | 31.16 | 31.32 | 58,821 | -0.16(-0.50%) |
May 27, 2010 | 31.34 | 31.48 | 31.05 | 31.48 | 67,610 | +0.69(+2.24%) |
May 26, 2010 | 31.15 | 31.48 | 30.73 | 30.79 | 247,130 | -0.18(-0.57%) |
May 25, 2010 | 30.38 | 30.96 | 29.93 | 30.96 | 142,326 | +0.03(+0.09%) |
May 24, 2010 | 30.99 | 31.29 | 30.83 | 30.94 | 96,036 | -0.01(-0.03%) |
May 21, 2010 | 30.72 | 31.35 | 30.62 | 30.94 | 197,042 | -0.62(-1.96%) |
May 20, 2010 | 31.29 | 31.63 | 31.16 | 31.56 | 206,271 | -0.73(-2.27%) |
May 19, 2010 | 32.16 | 32.53 | 31.98 | 32.29 | 102,774 | -0.02(-0.06%) |
May 18, 2010 | 32.75 | 32.86 | 32.23 | 32.31 | 83,100 | -0.21(-0.64%) |
May 17, 2010 | 32.32 | 32.55 | 32.01 | 32.52 | 90,830 | +0.20(+0.61%) |
May 14, 2010 | 32.32 | 32.87 | 31.98 | 32.32 | 65,552 | -0.60(-1.82%) |
May 13, 2010 | 33.00 | 33.15 | 32.88 | 32.92 | 50,851 | -0.16(-0.48%) |
May 12, 2010 | 32.47 | 33.12 | 32.43 | 33.08 | 89,374 | +0.60(+1.85%) |
May 11, 2010 | 32.64 | 32.76 | 32.43 | 32.48 | 123,766 | +0.21(+0.64%) |
May 10, 2010 | 32.28 | 32.32 | 32.07 | 32.27 | 80,051 | +1.02(+3.27%) |
May 07, 2010 | 31.77 | 32.14 | 30.82 | 31.25 | 231,251 | -0.94(-2.93%) |
May 06, 2010 | 33.29 | 33.29 | 0.0098 | 32.20 | 430,214 | -0.79(-2.39%) |
May 05, 2010 | 33.37 | 33.50 | 32.89 | 32.98 | 370,534 | -2.40(-6.79%) |
May 04, 2010 | 35.97 | 35.98 | 35.22 | 35.39 | 253 | -0.97(-2.68%) |
May 03, 2010 | 35.86 | 36.43 | 35.82 | 36.36 | 117,028 | +0.67(+1.87%) |
Apr 30, 2010 | 36.28 | 36.63 | 35.69 | 35.69 | 134,853 | -0.63(-1.74%) |
Apr 29, 2010 | 35.58 | 36.34 | 35.58 | 36.32 | 225,463 | +1.02(+2.90%) |
Apr 28, 2010 | 34.99 | 35.41 | 34.99 | 35.30 | 80,415 | +0.45(+1.30%) |
Apr 27, 2010 | 35.18 | 35.60 | 34.82 | 34.84 | 128,983 | -0.40(-1.15%) |
Apr 26, 2010 | 35.53 | 35.67 | 35.24 | 35.25 | 130,125 | -0.34(-0.95%) |
Apr 23, 2010 | 35.39 | 35.61 | 35.29 | 35.59 | 110,662 | +0.17(+0.48%) |
Apr 22, 2010 | 35.71 | 35.76 | 35.09 | 35.42 | 160,705 | -0.55(-1.53%) |
Apr 21, 2010 | 36.47 | 36.47 | 35.78 | 35.97 | 228,428 | -0.53(-1.46%) |
Apr 20, 2010 | 36.42 | 36.50 | 36.14 | 36.50 | 129,827 | +0.06(+0.16%) |
Apr 19, 2010 | 36.35 | 36.86 | 36.24 | 36.44 | 162,380 | -0.12(-0.32%) |
Apr 16, 2010 | 36.83 | 36.85 | 36.24 | 36.56 | 124,759 | -0.32(-0.88%) |
Apr 15, 2010 | 37.00 | 37.11 | 36.86 | 36.88 | 178,076 | -0.19(-0.50%) |
Apr 14, 2010 | 37.05 | 37.13 | 36.78 | 37.07 | 378,037 | +0.26(+0.69%) |
Apr 13, 2010 | 36.86 | 37.00 | 36.64 | 36.81 | 70,833 | -0.05(-0.13%) |
Apr 12, 2010 | 36.96 | 37.13 | 36.85 | 36.86 | 98,705 | -0.27(-0.72%) |
Apr 09, 2010 | 36.99 | 37.13 | 36.74 | 37.13 | 145,848 | +0.16(+0.43%) |
Apr 08, 2010 | 36.70 | 37.00 | 36.44 | 36.97 | 81,256 | +0.23(+0.62%) |
Apr 07, 2010 | 37.00 | 37.07 | 36.64 | 36.75 | 147,505 | -0.23(-0.61%) |
Apr 06, 2010 | 36.93 | 37.17 | 36.93 | 36.97 | 250,696 | -0.09(-0.24%) |
Apr 05, 2010 | 37.33 | 37.33 | 36.98 | 37.06 | 172,834 | +0.03(+0.08%) |
Apr 01, 2010 | 36.70 | 37.03 | 37.03 | 37.03 | 133,418 | +0.43(+1.18%) |
Mar 31, 2010 | 36.95 | 36.95 | 36.52 | 36.60 | 113,499 | -0.38(-1.03%) |
Mar 30, 2010 | 37.03 | 37.05 | 36.71 | 36.98 | 86,841 | -0.10(-0.27%) |
Mar 29, 2010 | 37.33 | 37.33 | 36.95 | 37.08 | 110,758 | -0.04(-0.11%) |
Mar 26, 2010 | 37.23 | 37.45 | 36.79 | 37.12 | 93,519 | +0.02(+0.05%) |
Mar 25, 2010 | 37.47 | 37.57 | 37.10 | 37.10 | 212,565 | -0.01(-0.03%) |
Mar 24, 2010 | 37.37 | 37.74 | 37.07 | 37.11 | 146,318 | -0.26(-0.69%) |
Mar 23, 2010 | 36.73 | 37.44 | 36.73 | 37.37 | 145,009 | +0.63(+1.72%) |
Mar 22, 2010 | 36.46 | 36.83 | 35.70 | 36.74 | 188,925 | +0.33(+0.92%) |
Mar 19, 2010 | 36.45 | 36.77 | 36.26 | 36.40 | 78,376 | -0.01(-0.03%) |
Mar 18, 2010 | 36.26 | 36.44 | 36.16 | 36.41 | 63,377 | +0.10(+0.27%) |
Mar 17, 2010 | 36.55 | 36.58 | 36.21 | 36.31 | 166,534 | -0.15(-0.41%) |
Mar 16, 2010 | 37.10 | 37.25 | 36.26 | 36.46 | 134,563 | -0.47(-1.28%) |
Mar 15, 2010 | 36.77 | 36.99 | 36.77 | 36.93 | 105,265 | +0.37(+1.02%) |
Mar 12, 2010 | 37.11 | 37.14 | 36.32 | 36.56 | 164,611 | -0.23(-0.63%) |
Mar 11, 2010 | 36.62 | 36.79 | 36.19 | 36.79 | 183,283 | +0.18(+0.49%) |
Mar 10, 2010 | 36.38 | 36.79 | 36.34 | 36.61 | 488,040 | +1.21(+3.41%) |
Mar 09, 2010 | 34.80 | 35.47 | 34.67 | 35.41 | 477,491 | +0.64(+1.84%) |
Mar 08, 2010 | 35.32 | 35.32 | 34.77 | 34.77 | 159,538 | -0.22(-0.62%) |
Mar 05, 2010 | 34.64 | 34.98 | 34.51 | 34.98 | 115,981 | +1.40(+4.16%) |
Mar 04, 2010 | 33.86 | 33.87 | 33.46 | 33.58 | 80,502 | -0.20(-0.58%) |
Mar 03, 2010 | 33.72 | 34.05 | 33.61 | 33.78 | 119,381 | +0.23(+0.68%) |
Mar 02, 2010 | 33.22 | 33.70 | 33.15 | 33.55 | 161,748 | +0.72(+2.19%) |