Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.00 | 34.00 | 32.60 | 34.00 | 13,281 | +0.90(+2.72%) |
May 27, 2010 | 31.60 | 33.10 | 31.60 | 33.10 | 17,003 | +1.90(+6.09%) |
May 26, 2010 | 32.40 | 33.70 | 31.20 | 31.20 | 12,846 | -0.60(-1.89%) |
May 25, 2010 | 32.90 | 32.90 | 30.60 | 31.80 | 44 | -1.60(-4.79%) |
May 24, 2010 | 31.10 | 33.70 | 31.10 | 33.40 | 33,396 | +2.10(+6.71%) |
May 21, 2010 | 31.50 | 32.50 | 31.10 | 31.30 | 13,937 | -0.20(-0.63%) |
May 20, 2010 | 31.90 | 32.09 | 31.10 | 31.50 | 32,657 | -2.40(-7.08%) |
May 19, 2010 | 33.50 | 34.40 | 33.40 | 33.90 | 14,612 | +0.20(+0.59%) |
May 18, 2010 | 33.90 | 35.10 | 33.60 | 33.70 | 30 | -0.20(-0.59%) |
May 17, 2010 | 35.30 | 35.60 | 33.90 | 33.90 | 14,224 | -1.10(-3.14%) |
May 14, 2010 | 35.00 | 36.50 | 34.20 | 35.00 | 10,740 | -1.50(-4.11%) |
May 13, 2010 | 36.60 | 37.00 | 36.00 | 36.50 | 9,630 | +0.10(+0.27%) |
May 12, 2010 | 35.70 | 37.00 | 35.00 | 36.40 | 12,700 | +1.10(+3.12%) |
May 11, 2010 | 35.40 | 36.20 | 35.20 | 35.30 | 10 | +0.70(+2.02%) |
May 10, 2010 | 34.50 | 35.00 | 34.40 | 34.60 | 17,637 | +0.60(+1.76%) |
May 07, 2010 | 32.30 | 34.50 | 32.30 | 34.00 | 58,402 | +1.10(+3.34%) |
May 06, 2010 | 34.20 | 34.90 | 30.90 | 32.90 | 55,315 | -1.00(-2.95%) |
May 05, 2010 | 34.20 | 34.50 | 33.50 | 33.90 | 28,889 | -0.60(-1.74%) |
May 04, 2010 | 36.50 | 37.10 | 34.40 | 34.50 | 25,125 | -2.20(-5.99%) |
May 03, 2010 | 37.80 | 38.10 | 35.80 | 36.70 | 43,661 | -1.10(-2.91%) |
Apr 30, 2010 | 38.70 | 38.70 | 37.30 | 37.80 | 31,091 | -0.70(-1.82%) |
Apr 29, 2010 | 38.80 | 39.50 | 38.10 | 38.50 | 18,277 | -0.30(-0.77%) |
Apr 28, 2010 | 38.70 | 39.90 | 37.70 | 38.80 | 22,843 | +0.50(+1.31%) |
Apr 27, 2010 | 42.00 | 42.00 | 37.40 | 38.30 | 29,275 | -2.80(-6.81%) |
Apr 26, 2010 | 43.30 | 43.50 | 40.60 | 41.10 | 24,694 | -2.20(-5.08%) |
Apr 23, 2010 | 43.70 | 43.70 | 41.50 | 43.30 | 27,705 | -0.30(-0.69%) |
Apr 22, 2010 | 43.20 | 43.60 | 41.70 | 43.60 | 24,217 | +0.10(+0.23%) |
Apr 21, 2010 | 43.50 | 44.00 | 42.50 | 43.50 | 39 | -0.20(-0.46%) |
Apr 20, 2010 | 44.00 | 44.80 | 40.00 | 43.70 | 71,433 | -0.30(-0.68%) |
Apr 19, 2010 | 45.20 | 45.20 | 42.70 | 44.00 | 36,339 | +0.50(+1.15%) |
Apr 16, 2010 | 40.40 | 44.00 | 39.50 | 43.50 | 96,488 | +3.10(+7.67%) |
Apr 15, 2010 | 37.00 | 40.40 | 37.00 | 40.40 | 47,034 | +3.40(+9.19%) |
Apr 14, 2010 | 36.30 | 37.00 | 35.70 | 37.00 | 13,703 | +1.40(+3.93%) |
Apr 13, 2010 | 35.80 | 35.80 | 35.10 | 35.60 | 11,866 | +0.00(+0.00%) |
Apr 12, 2010 | 35.00 | 36.00 | 35.00 | 35.60 | 10,449 | +0.20(+0.56%) |
Apr 09, 2010 | 34.80 | 35.50 | 34.50 | 35.40 | 10,488 | +0.70(+2.02%) |
Apr 08, 2010 | 34.20 | 35.10 | 33.90 | 34.70 | 11,140 | +0.20(+0.58%) |
Apr 07, 2010 | 33.70 | 34.60 | 33.00 | 34.50 | 10,483 | +0.00(+0.00%) |
Apr 06, 2010 | 34.20 | 34.70 | 33.90 | 34.50 | 11,383 | +0.00(+0.00%) |
Apr 05, 2010 | 33.10 | 34.50 | 33.10 | 34.50 | 21,348 | +1.10(+3.29%) |
Apr 01, 2010 | 34.40 | 33.40 | 33.40 | 33.40 | 27,100 | -0.50(-1.47%) |
Mar 31, 2010 | 31.20 | 34.00 | 31.00 | 33.90 | 54,643 | +2.10(+6.60%) |
Mar 30, 2010 | 32.80 | 32.80 | 31.50 | 31.80 | 6,197 | -0.40(-1.24%) |
Mar 29, 2010 | 32.20 | 32.90 | 32.00 | 32.20 | 12,766 | +0.60(+1.90%) |
Mar 26, 2010 | 31.80 | 32.40 | 31.20 | 31.60 | 14,443 | -0.10(-0.32%) |
Mar 25, 2010 | 32.10 | 32.90 | 31.10 | 31.70 | 22,191 | +0.10(+0.32%) |
Mar 24, 2010 | 31.50 | 32.00 | 30.50 | 31.60 | 46,729 | +0.20(+0.64%) |
Mar 23, 2010 | 31.30 | 32.30 | 31.20 | 31.40 | 43,597 | +0.20(+0.64%) |
Mar 22, 2010 | 29.90 | 31.90 | 29.90 | 31.20 | 87,948 | +1.60(+5.41%) |
Mar 19, 2010 | 34.50 | 34.50 | 29.60 | 29.60 | 91,998 | -5.10(-14.70%) |
Mar 18, 2010 | 35.70 | 36.40 | 33.90 | 34.70 | 23,528 | -1.00(-2.80%) |
Mar 17, 2010 | 35.30 | 36.20 | 35.30 | 35.70 | 14,807 | +0.00(+0.00%) |
Mar 16, 2010 | 35.80 | 36.00 | 35.10 | 35.70 | 10,831 | +0.00(+0.00%) |
Mar 15, 2010 | 35.90 | 36.00 | 35.60 | 35.70 | 17,694 | -0.80(-2.19%) |
Mar 12, 2010 | 37.10 | 37.30 | 36.00 | 36.50 | 17,462 | -0.30(-0.82%) |
Mar 11, 2010 | 37.00 | 37.40 | 36.70 | 36.80 | 7,120 | -0.60(-1.60%) |
Mar 10, 2010 | 37.80 | 37.90 | 37.00 | 37.40 | 11,968 | -0.10(-0.27%) |
Mar 09, 2010 | 36.70 | 38.10 | 36.50 | 37.50 | 16,647 | +0.80(+2.18%) |
Mar 08, 2010 | 36.60 | 37.30 | 36.30 | 36.70 | 16,297 | +0.00(+0.00%) |
Mar 05, 2010 | 36.50 | 37.50 | 36.50 | 36.70 | 12,532 | +0.20(+0.55%) |
Mar 04, 2010 | 36.10 | 37.30 | 35.90 | 36.50 | 20,488 | -0.10(-0.27%) |
Mar 03, 2010 | 37.10 | 38.50 | 36.60 | 36.60 | 18,258 | -0.60(-1.61%) |
Mar 02, 2010 | 38.10 | 38.60 | 36.90 | 37.20 | 19,979 | -1.40(-3.63%) |