Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 30.47 | 30.47 | 30.00 | 30.27 | 64,996 | +0.27(+0.90%) |
May 28, 2010 | 30.50 | 30.45 | 29.81 | 30.00 | 234,735 | -0.45(-1.48%) |
May 27, 2010 | 30.55 | 30.69 | 30.35 | 30.45 | 364,100 | +0.05(+0.16%) |
May 26, 2010 | 30.99 | 30.99 | 30.27 | 30.40 | 555,531 | +0.40(+1.33%) |
May 25, 2010 | 30.15 | 30.30 | 29.75 | 30.00 | 595,764 | -0.09(-0.30%) |
May 21, 2010 | 30.10 | 30.45 | 29.80 | 30.09 | 301,213 | -0.36(-1.18%) |
May 20, 2010 | 30.21 | 30.89 | 30.39 | 30.45 | 494,006 | -0.40(-1.30%) |
May 19, 2010 | 31.66 | 31.86 | 30.83 | 30.85 | 565,176 | -1.05(-3.29%) |
May 18, 2010 | 31.88 | 32.20 | 31.61 | 31.90 | 425,010 | -0.40(-1.24%) |
May 17, 2010 | 32.40 | 32.49 | 31.73 | 32.30 | 680,355 | +0.02(+0.06%) |
May 14, 2010 | 32.00 | 32.38 | 31.55 | 32.28 | 618,501 | +0.43(+1.35%) |
May 13, 2010 | 31.98 | 31.98 | 31.39 | 31.85 | 510,731 | -0.15(-0.47%) |
May 12, 2010 | 31.46 | 32.64 | 31.12 | 32.00 | 1,545,775 | +0.95(+3.06%) |
May 11, 2010 | 29.29 | 31.05 | 30.11 | 31.05 | 978,356 | +2.05(+7.07%) |
May 10, 2010 | 28.06 | 29.20 | 28.88 | 29.00 | 299,161 | +0.62(+2.18%) |
May 07, 2010 | 28.98 | 29.06 | 27.98 | 28.38 | 340,485 | -0.60(-2.07%) |
May 06, 2010 | 28.62 | 29.13 | 28.35 | 28.98 | 694,048 | +0.36(+1.26%) |
May 05, 2010 | 28.63 | 28.84 | 28.33 | 28.62 | 394,939 | -0.23(-0.80%) |
May 04, 2010 | 29.25 | 29.25 | 28.51 | 28.85 | 445,712 | -0.20(-0.69%) |
May 03, 2010 | 29.30 | 29.48 | 28.69 | 29.05 | 290,470 | -0.23(-0.79%) |
Apr 30, 2010 | 28.91 | 29.47 | 28.81 | 29.28 | 448,471 | +0.88(+3.10%) |
Apr 29, 2010 | 28.49 | 28.85 | 28.33 | 28.40 | 317,933 | +0.07(+0.25%) |
Apr 28, 2010 | 27.95 | 28.46 | 27.86 | 28.33 | 239,460 | +0.26(+0.93%) |
Apr 27, 2010 | 28.00 | 28.45 | 27.92 | 28.07 | 302,220 | -0.06(-0.21%) |
Apr 26, 2010 | 28.25 | 28.25 | 27.77 | 28.13 | 187,488 | -0.12(-0.42%) |
Apr 23, 2010 | 27.52 | 28.25 | 27.45 | 28.25 | 318,037 | +0.74(+2.69%) |
Apr 22, 2010 | 27.96 | 27.96 | 27.19 | 27.51 | 290,880 | -0.29(-1.04%) |
Apr 21, 2010 | 27.60 | 27.98 | 27.46 | 27.80 | 243,070 | +0.29(+1.05%) |
Apr 20, 2010 | 27.41 | 27.95 | 27.41 | 27.51 | 285,460 | +0.22(+0.81%) |
Apr 19, 2010 | 27.06 | 27.47 | 27.00 | 27.29 | 149,717 | -0.07(-0.26%) |
Apr 16, 2010 | 27.30 | 27.54 | 27.06 | 27.36 | 204,332 | -0.26(-0.94%) |
Apr 15, 2010 | 27.76 | 27.90 | 27.46 | 27.62 | 172,171 | -0.13(-0.47%) |
Apr 14, 2010 | 27.39 | 27.98 | 27.38 | 27.75 | 254,003 | +0.39(+1.43%) |
Apr 13, 2010 | 27.66 | 27.75 | 26.83 | 27.36 | 320,834 | -0.30(-1.08%) |
Apr 12, 2010 | 28.40 | 28.48 | 27.60 | 27.66 | 447,240 | -0.76(-2.67%) |
Apr 09, 2010 | 28.47 | 28.99 | 28.25 | 28.42 | 456,812 | -0.11(-0.39%) |
Apr 08, 2010 | 28.26 | 28.76 | 28.00 | 28.53 | 646,137 | +0.30(+1.06%) |
Apr 07, 2010 | 28.01 | 28.72 | 27.94 | 28.23 | 1,146,957 | +0.26(+0.93%) |
Apr 06, 2010 | 27.39 | 28.18 | 27.39 | 27.97 | 634,049 | +0.42(+1.52%) |
Apr 05, 2010 | 27.55 | 27.55 | 27.35 | 27.55 | 281,974 | +0.05(+0.18%) |
Apr 01, 2010 | 27.50 | 27.50 | 27.50 | 0 | +0.25(+0.92%) | |
Mar 31, 2010 | 27.50 | 27.60 | 27.10 | 27.25 | 268,221 | +0.00(+0.00%) |
Mar 30, 2010 | 27.61 | 27.66 | 27.20 | 27.25 | 431,277 | -0.23(-0.84%) |
Mar 29, 2010 | 27.31 | 27.70 | 27.02 | 27.48 | 517,665 | +0.39(+1.44%) |
Mar 26, 2010 | 26.01 | 27.10 | 25.75 | 27.09 | 917,051 | +1.69(+6.65%) |
Mar 25, 2010 | 25.85 | 25.97 | 25.37 | 25.40 | 838,332 | -0.14(-0.55%) |
Mar 24, 2010 | 26.59 | 26.59 | 25.54 | 25.54 | 626,342 | -1.02(-3.84%) |
Mar 23, 2010 | 26.49 | 26.73 | 26.29 | 26.56 | 297,532 | +0.11(+0.42%) |
Mar 22, 2010 | 26.25 | 26.55 | 26.14 | 26.45 | 160,245 | +0.20(+0.76%) |
Mar 19, 2010 | 26.48 | 26.51 | 26.01 | 26.25 | 361,147 | -0.34(-1.28%) |
Mar 18, 2010 | 26.80 | 27.14 | 26.34 | 26.59 | 370,166 | -0.07(-0.26%) |
Mar 17, 2010 | 27.00 | 27.09 | 26.63 | 26.66 | 331,099 | -0.34(-1.26%) |
Mar 16, 2010 | 26.75 | 27.05 | 26.60 | 27.00 | 725,241 | +0.25(+0.93%) |
Mar 15, 2010 | 26.85 | 26.75 | 26.50 | 26.75 | 228,552 | -0.10(-0.37%) |
Mar 12, 2010 | 26.70 | 26.85 | 26.39 | 26.85 | 355,150 | +0.15(+0.56%) |
Mar 11, 2010 | 27.27 | 27.27 | 26.54 | 26.70 | 589,364 | -0.50(-1.84%) |
Mar 10, 2010 | 27.75 | 27.79 | 27.02 | 27.20 | 323,359 | -0.67(-2.40%) |
Mar 09, 2010 | 27.95 | 28.22 | 27.87 | 27.87 | 152,040 | -0.47(-1.66%) |
Mar 08, 2010 | 28.21 | 28.75 | 28.00 | 28.34 | 310,543 | +0.13(+0.46%) |
Mar 05, 2010 | 28.00 | 28.22 | 27.88 | 28.21 | 220,370 | +0.36(+1.29%) |
Mar 04, 2010 | 28.22 | 28.22 | 27.82 | 27.85 | 236,339 | -0.31(-1.10%) |
Mar 03, 2010 | 28.45 | 28.45 | 28.04 | 28.16 | 173,553 | -0.08(-0.28%) |
Mar 02, 2010 | 27.38 | 28.24 | 27.30 | 28.24 | 403,788 | +0.96(+3.52%) |