Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.50 | 29.28 | 28.26 | 28.55 | 95,606 | -0.95(-3.22%) |
May 27, 2010 | 28.55 | 29.50 | 28.30 | 29.50 | 54,132 | +2.20(+8.06%) |
May 26, 2010 | 28.15 | 28.40 | 27.29 | 27.30 | 105,787 | -1.52(-5.27%) |
May 25, 2010 | 27.25 | 28.85 | 27.25 | 28.82 | 416,446 | +0.00(+0.00%) |
May 24, 2010 | 28.97 | 29.12 | 28.65 | 28.82 | 74,614 | -0.68(-2.31%) |
May 21, 2010 | 28.05 | 29.50 | 28.05 | 29.50 | 107,723 | +0.55(+1.90%) |
May 20, 2010 | 27.75 | 28.95 | 27.75 | 28.95 | 202,683 | -0.07(-0.24%) |
May 19, 2010 | 28.68 | 29.21 | 28.26 | 29.02 | 915,243 | +0.31(+1.08%) |
May 18, 2010 | 30.90 | 30.90 | 28.65 | 28.71 | 173,727 | -0.55(-1.88%) |
May 17, 2010 | 29.90 | 29.94 | 28.55 | 29.26 | 63,299 | -0.34(-1.15%) |
May 14, 2010 | 30.60 | 30.60 | 29.10 | 29.60 | 251,276 | -2.90(-8.92%) |
May 13, 2010 | 32.90 | 33.09 | 32.50 | 32.50 | 222,704 | -1.15(-3.42%) |
May 12, 2010 | 33.15 | 34.20 | 33.11 | 33.65 | 360,595 | -0.04(-0.12%) |
May 11, 2010 | 33.60 | 33.99 | 33.40 | 33.69 | 747,120 | -0.61(-1.78%) |
May 10, 2010 | 34.25 | 34.47 | 34.15 | 34.30 | 1,063,436 | +6.21(+22.11%) |
May 07, 2010 | 28.10 | 28.34 | 26.85 | 28.09 | 645,766 | -0.68(-2.36%) |
May 06, 2010 | 30.50 | 30.83 | 28.39 | 28.77 | 114,234 | -1.87(-6.10%) |
May 05, 2010 | 30.70 | 31.11 | 30.53 | 30.64 | 57,925 | -1.34(-4.19%) |
May 04, 2010 | 32.95 | 32.95 | 31.77 | 31.98 | 210,133 | -2.65(-7.65%) |
May 03, 2010 | 34.36 | 34.75 | 34.30 | 34.63 | 34,724 | +0.33(+0.96%) |
Apr 30, 2010 | 34.82 | 34.97 | 34.15 | 34.30 | 38,464 | -0.20(-0.58%) |
Apr 29, 2010 | 34.20 | 34.68 | 33.97 | 34.50 | 119,582 | +0.85(+2.53%) |
Apr 28, 2010 | 34.21 | 34.40 | 33.01 | 33.65 | 92,114 | +0.65(+1.97%) |
Apr 27, 2010 | 34.70 | 35.13 | 32.80 | 33.00 | 47,077 | -3.14(-8.69%) |
Apr 26, 2010 | 36.22 | 36.60 | 35.91 | 36.14 | 39,639 | +0.75(+2.12%) |
Apr 23, 2010 | 35.21 | 35.60 | 34.91 | 35.39 | 87,676 | -0.06(-0.17%) |
Apr 22, 2010 | 34.90 | 35.45 | 34.69 | 35.45 | 99,463 | -0.65(-1.80%) |
Apr 21, 2010 | 36.70 | 36.74 | 35.90 | 36.10 | 42,757 | -1.39(-3.71%) |
Apr 20, 2010 | 37.86 | 37.95 | 37.35 | 37.49 | 48,250 | +0.05(+0.13%) |
Apr 19, 2010 | 36.79 | 37.44 | 36.79 | 37.44 | 53,300 | +0.04(+0.11%) |
Apr 16, 2010 | 38.75 | 38.97 | 37.23 | 37.40 | 52,839 | -1.55(-3.98%) |
Apr 15, 2010 | 38.97 | 39.36 | 38.86 | 38.95 | 37,469 | -0.41(-1.04%) |
Apr 14, 2010 | 39.15 | 39.45 | 39.15 | 39.36 | 24,565 | +0.83(+2.15%) |
Apr 13, 2010 | 38.70 | 38.84 | 38.26 | 38.53 | 21,961 | -0.17(-0.44%) |
Apr 12, 2010 | 38.65 | 39.00 | 38.62 | 38.70 | 36,348 | +0.59(+1.55%) |
Apr 09, 2010 | 37.14 | 38.26 | 37.14 | 38.11 | 44,027 | +0.98(+2.64%) |
Apr 08, 2010 | 36.58 | 37.21 | 36.48 | 37.13 | 84,235 | -0.17(-0.46%) |
Apr 07, 2010 | 37.70 | 37.94 | 37.23 | 37.30 | 502,490 | -1.38(-3.57%) |
Apr 06, 2010 | 38.25 | 38.75 | 38.25 | 38.68 | 45,111 | -0.47(-1.20%) |
Apr 05, 2010 | 38.95 | 39.25 | 38.95 | 39.15 | 29,692 | +0.10(+0.26%) |
Apr 01, 2010 | 39.05 | 39.05 | 39.05 | 0 | +0.80(+2.09%) | |
Mar 31, 2010 | 38.00 | 38.45 | 37.96 | 38.25 | 62,286 | -0.77(-1.97%) |
Mar 30, 2010 | 39.31 | 39.32 | 38.85 | 39.02 | 39,670 | -0.62(-1.56%) |
Mar 29, 2010 | 39.20 | 39.64 | 39.10 | 39.64 | 24,261 | +0.58(+1.48%) |
Mar 26, 2010 | 39.07 | 40.15 | 38.80 | 39.06 | 35,524 | +0.47(+1.22%) |
Mar 25, 2010 | 39.03 | 39.40 | 38.49 | 38.59 | 44,643 | +0.15(+0.39%) |
Mar 24, 2010 | 38.25 | 38.59 | 38.05 | 38.44 | 39,092 | -0.47(-1.21%) |
Mar 23, 2010 | 39.04 | 39.12 | 38.63 | 38.91 | 36,074 | +0.21(+0.54%) |
Mar 22, 2010 | 37.75 | 38.85 | 37.75 | 38.70 | 28,606 | -0.08(-0.21%) |
Mar 19, 2010 | 39.22 | 39.24 | 38.50 | 38.78 | 38,192 | -0.12(-0.31%) |
Mar 18, 2010 | 39.35 | 39.45 | 38.60 | 38.90 | 54,053 | -0.55(-1.39%) |
Mar 17, 2010 | 39.60 | 39.79 | 39.42 | 39.45 | 87,261 | +0.00(+0.00%) |
Mar 16, 2010 | 38.97 | 39.60 | 38.90 | 39.45 | 601,374 | +0.90(+2.33%) |
Mar 15, 2010 | 38.31 | 38.55 | 38.31 | 38.55 | 257,626 | -0.51(-1.31%) |
Mar 12, 2010 | 39.13 | 39.23 | 38.91 | 39.06 | 84,844 | +0.11(+0.28%) |
Mar 11, 2010 | 38.55 | 39.20 | 38.50 | 38.95 | 23,059 | +0.00(+0.00%) |
Mar 10, 2010 | 38.77 | 39.40 | 38.77 | 38.95 | 63,094 | +0.33(+0.85%) |
Mar 09, 2010 | 38.19 | 38.90 | 38.06 | 38.62 | 47,122 | -0.53(-1.35%) |
Mar 08, 2010 | 39.05 | 39.30 | 38.91 | 39.15 | 28,810 | +0.35(+0.90%) |
Mar 05, 2010 | 37.90 | 38.95 | 37.90 | 38.80 | 49,238 | +1.69(+4.55%) |
Mar 04, 2010 | 37.40 | 37.50 | 36.90 | 37.11 | 31,436 | -0.09(-0.24%) |
Mar 03, 2010 | 36.91 | 37.58 | 36.89 | 37.20 | 30,623 | +0.32(+0.87%) |
Mar 02, 2010 | 36.95 | 37.25 | 36.68 | 36.88 | 30,329 | +0.23(+0.63%) |