Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.90 | 31.18 | 30.44 | 30.44 | 82,545 | -0.46(-1.48%) |
May 27, 2010 | 29.82 | 30.91 | 29.81 | 30.90 | 133,586 | +1.41(+4.79%) |
May 26, 2010 | 29.11 | 29.96 | 29.06 | 29.49 | 170,673 | +0.41(+1.41%) |
May 25, 2010 | 28.86 | 29.27 | 28.60 | 29.07 | 148,767 | -0.17(-0.59%) |
May 24, 2010 | 29.78 | 30.02 | 29.23 | 29.25 | 87,593 | -0.46(-1.54%) |
May 21, 2010 | 29.17 | 29.86 | 29.17 | 29.71 | 113,990 | +0.27(+0.90%) |
May 20, 2010 | 29.82 | 30.44 | 29.44 | 29.44 | 152,439 | -1.31(-4.27%) |
May 19, 2010 | 30.44 | 30.86 | 30.44 | 30.75 | 84,692 | +0.11(+0.37%) |
May 18, 2010 | 31.22 | 31.26 | 30.64 | 30.64 | 155,631 | -0.29(-0.94%) |
May 17, 2010 | 30.86 | 31.11 | 30.45 | 30.93 | 97,173 | +0.21(+0.67%) |
May 14, 2010 | 30.86 | 31.31 | 30.67 | 30.73 | 133,291 | -0.19(-0.62%) |
May 13, 2010 | 31.19 | 31.38 | 30.91 | 30.92 | 106,419 | -0.20(-0.64%) |
May 12, 2010 | 30.99 | 31.36 | 30.42 | 31.12 | 282,441 | +0.35(+1.12%) |
May 11, 2010 | 30.93 | 31.79 | 29.90 | 30.77 | 425,355 | +0.52(+1.73%) |
May 10, 2010 | 29.65 | 31.18 | 29.42 | 30.25 | 155,593 | +0.92(+3.12%) |
May 07, 2010 | 30.24 | 30.92 | 29.21 | 29.33 | 114,353 | -0.88(-2.90%) |
May 06, 2010 | 30.81 | 31.15 | 29.45 | 30.21 | 236,113 | -0.64(-2.09%) |
May 05, 2010 | 30.85 | 31.09 | 30.57 | 30.85 | 90,988 | +0.01(+0.04%) |
May 04, 2010 | 30.93 | 31.18 | 30.81 | 30.84 | 99,915 | -0.13(-0.41%) |
May 03, 2010 | 30.61 | 30.97 | 30.46 | 30.97 | 74,898 | +0.43(+1.41%) |
Apr 30, 2010 | 30.75 | 31.38 | 30.35 | 30.53 | 173,033 | -0.11(-0.37%) |
Apr 29, 2010 | 30.22 | 30.67 | 29.86 | 30.65 | 86,087 | +0.65(+2.17%) |
Apr 28, 2010 | 30.04 | 30.48 | 29.88 | 30.00 | 72,864 | +0.21(+0.71%) |
Apr 27, 2010 | 30.28 | 30.48 | 29.79 | 29.79 | 66,287 | -0.69(-2.26%) |
Apr 26, 2010 | 30.42 | 30.63 | 30.21 | 30.48 | 48,472 | +0.18(+0.59%) |
Apr 23, 2010 | 30.42 | 30.49 | 30.24 | 30.30 | 43,734 | -0.05(-0.17%) |
Apr 22, 2010 | 30.06 | 30.36 | 29.90 | 30.35 | 35,453 | +0.33(+1.11%) |
Apr 21, 2010 | 30.05 | 30.31 | 29.80 | 30.02 | 81,109 | +0.42(+1.41%) |
Apr 20, 2010 | 29.71 | 29.88 | 29.29 | 29.60 | 64,497 | +0.13(+0.45%) |
Apr 19, 2010 | 29.29 | 29.59 | 29.29 | 29.47 | 42,041 | -0.01(-0.02%) |
Apr 16, 2010 | 29.81 | 30.04 | 29.47 | 29.47 | 79,515 | -0.44(-1.49%) |
Apr 15, 2010 | 29.74 | 30.10 | 29.45 | 29.92 | 63,838 | +0.20(+0.67%) |
Apr 14, 2010 | 29.37 | 29.72 | 28.84 | 29.72 | 77,467 | +0.59(+2.03%) |
Apr 13, 2010 | 28.92 | 29.25 | 28.90 | 29.13 | 29,934 | +0.10(+0.34%) |
Apr 12, 2010 | 29.02 | 29.19 | 28.99 | 29.03 | 35,745 | -0.08(-0.27%) |
Apr 09, 2010 | 29.04 | 29.11 | 28.69 | 29.11 | 40,299 | +0.27(+0.94%) |
Apr 08, 2010 | 28.84 | 28.99 | 28.76 | 28.84 | 47,012 | -0.17(-0.57%) |
Apr 07, 2010 | 28.74 | 29.15 | 28.67 | 29.00 | 93,344 | +0.33(+1.13%) |
Apr 06, 2010 | 28.50 | 28.74 | 28.40 | 28.68 | 105,109 | +0.10(+0.35%) |
Apr 05, 2010 | 28.27 | 28.86 | 28.27 | 28.58 | 52,087 | +0.31(+1.10%) |
Apr 01, 2010 | 28.38 | 28.27 | 28.27 | 28.27 | 74,134 | -0.04(-0.14%) |
Mar 31, 2010 | 27.90 | 28.46 | 27.90 | 28.30 | 149,462 | +0.41(+1.48%) |
Mar 30, 2010 | 28.14 | 28.22 | 27.85 | 27.89 | 70,469 | -0.10(-0.35%) |
Mar 29, 2010 | 28.03 | 28.09 | 27.69 | 27.99 | 55,188 | +0.13(+0.47%) |
Mar 26, 2010 | 27.73 | 28.06 | 27.73 | 27.86 | 57,456 | +0.28(+1.02%) |
Mar 25, 2010 | 27.54 | 27.78 | 27.39 | 27.58 | 57,468 | +0.07(+0.26%) |
Mar 24, 2010 | 27.59 | 27.69 | 27.43 | 27.50 | 59,923 | -0.07(-0.24%) |
Mar 23, 2010 | 27.29 | 27.57 | 27.29 | 27.57 | 39,034 | +0.16(+0.57%) |
Mar 22, 2010 | 27.44 | 27.47 | 27.29 | 27.41 | 35,555 | -0.06(-0.22%) |
Mar 19, 2010 | 27.26 | 27.47 | 27.20 | 27.47 | 117,175 | +0.17(+0.63%) |
Mar 18, 2010 | 27.41 | 27.42 | 27.26 | 27.30 | 24,991 | -0.05(-0.17%) |
Mar 17, 2010 | 27.20 | 27.42 | 27.10 | 27.35 | 55,199 | +0.12(+0.46%) |
Mar 16, 2010 | 27.05 | 27.23 | 26.97 | 27.22 | 64,855 | +0.29(+1.07%) |
Mar 15, 2010 | 26.78 | 26.97 | 26.72 | 26.93 | 38,724 | +0.09(+0.34%) |
Mar 12, 2010 | 26.90 | 26.90 | 26.74 | 26.84 | 63,970 | +0.05(+0.17%) |
Mar 11, 2010 | 26.62 | 26.87 | 26.56 | 26.80 | 63,263 | +0.12(+0.47%) |
Mar 10, 2010 | 26.89 | 26.89 | 26.55 | 26.67 | 83,910 | +0.02(+0.07%) |
Mar 09, 2010 | 26.40 | 26.69 | 26.40 | 26.65 | 53,962 | +0.12(+0.47%) |
Mar 08, 2010 | 26.24 | 26.91 | 26.24 | 26.53 | 79,151 | -0.27(-1.00%) |
Mar 05, 2010 | 26.58 | 26.92 | 26.40 | 26.80 | 110,326 | +0.24(+0.91%) |
Mar 04, 2010 | 26.59 | 26.63 | 26.27 | 26.55 | 92,658 | +0.11(+0.40%) |
Mar 03, 2010 | 26.04 | 26.58 | 26.04 | 26.45 | 104,331 | +0.26(+1.00%) |
Mar 02, 2010 | 25.97 | 26.20 | 25.73 | 26.19 | 134,128 | +0.14(+0.55%) |