Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.95 | 36.07 | 34.78 | 34.95 | 65,194 | -0.97(-2.70%) |
May 27, 2010 | 34.28 | 35.92 | 34.26 | 35.92 | 70,766 | +2.23(+6.61%) |
May 26, 2010 | 33.42 | 34.69 | 33.42 | 33.70 | 123,167 | +0.44(+1.34%) |
May 25, 2010 | 32.17 | 33.75 | 31.61 | 33.25 | 164,441 | +0.16(+0.47%) |
May 24, 2010 | 32.79 | 33.83 | 32.79 | 33.09 | 66,936 | +0.03(+0.10%) |
May 21, 2010 | 31.26 | 33.20 | 31.12 | 33.06 | 111,349 | +1.53(+4.85%) |
May 20, 2010 | 31.51 | 32.27 | 31.46 | 31.53 | 118,858 | -2.91(-8.45%) |
May 19, 2010 | 34.90 | 34.92 | 33.72 | 34.44 | 124,995 | -0.46(-1.33%) |
May 18, 2010 | 35.16 | 35.67 | 34.42 | 34.90 | 133,896 | -0.07(-0.20%) |
May 17, 2010 | 34.95 | 35.07 | 34.16 | 34.97 | 76,404 | -0.12(-0.33%) |
May 14, 2010 | 35.09 | 35.74 | 34.22 | 35.09 | 177,293 | -0.20(-0.58%) |
May 13, 2010 | 34.81 | 35.45 | 34.76 | 35.29 | 95,270 | +0.69(+2.00%) |
May 12, 2010 | 35.36 | 35.44 | 34.59 | 34.60 | 135,467 | -0.18(-0.53%) |
May 11, 2010 | 34.49 | 34.82 | 34.45 | 34.79 | 146,757 | +0.02(+0.06%) |
May 10, 2010 | 34.77 | 35.08 | 34.74 | 34.77 | 147,264 | +2.42(+7.50%) |
May 07, 2010 | 32.91 | 33.22 | 31.80 | 32.34 | 179,924 | -0.65(-1.96%) |
May 06, 2010 | 34.28 | 34.28 | 32.05 | 32.99 | 94,556 | -1.31(-3.82%) |
May 05, 2010 | 34.42 | 34.65 | 33.76 | 34.30 | 215,000 | -0.94(-2.67%) |
May 04, 2010 | 35.61 | 35.66 | 34.92 | 35.24 | 131,091 | -0.92(-2.55%) |
May 03, 2010 | 36.60 | 37.05 | 36.08 | 36.16 | 100,621 | -0.30(-0.83%) |
Apr 30, 2010 | 37.47 | 37.82 | 36.23 | 36.47 | 175,041 | -1.11(-2.96%) |
Apr 29, 2010 | 37.43 | 37.66 | 37.01 | 37.58 | 85,266 | +0.67(+1.82%) |
Apr 28, 2010 | 36.57 | 37.17 | 35.98 | 36.91 | 203,281 | +0.66(+1.82%) |
Apr 27, 2010 | 37.59 | 37.78 | 36.16 | 36.25 | 138,821 | -1.78(-4.68%) |
Apr 26, 2010 | 38.40 | 38.40 | 37.78 | 38.03 | 87,637 | -0.24(-0.62%) |
Apr 23, 2010 | 36.80 | 38.30 | 36.74 | 38.26 | 170,659 | +1.77(+4.84%) |
Apr 22, 2010 | 35.60 | 36.70 | 35.58 | 36.50 | 83,045 | +0.19(+0.53%) |
Apr 21, 2010 | 36.06 | 36.50 | 36.06 | 36.31 | 84,995 | +0.07(+0.18%) |
Apr 20, 2010 | 35.80 | 36.58 | 35.28 | 36.24 | 97,853 | +0.73(+2.06%) |
Apr 19, 2010 | 35.62 | 35.92 | 35.15 | 35.51 | 97,136 | -0.43(-1.21%) |
Apr 16, 2010 | 36.83 | 37.12 | 35.95 | 35.95 | 109,757 | -0.89(-2.42%) |
Apr 15, 2010 | 35.58 | 36.83 | 35.58 | 36.83 | 51,755 | +0.98(+2.72%) |
Apr 14, 2010 | 35.50 | 35.91 | 35.50 | 35.86 | 43,327 | +0.29(+0.82%) |
Apr 13, 2010 | 35.51 | 35.77 | 35.22 | 35.57 | 75,680 | -0.08(-0.22%) |
Apr 12, 2010 | 35.08 | 35.73 | 35.03 | 35.65 | 82,154 | +0.41(+1.16%) |
Apr 09, 2010 | 34.92 | 35.29 | 34.81 | 35.24 | 75,829 | +0.22(+0.62%) |
Apr 08, 2010 | 34.55 | 35.21 | 34.42 | 35.02 | 71,906 | +0.42(+1.22%) |
Apr 07, 2010 | 34.59 | 35.23 | 34.27 | 34.60 | 75,255 | -0.23(-0.66%) |
Apr 06, 2010 | 34.79 | 35.06 | 34.72 | 34.83 | 60,833 | +0.00(+0.00%) |
Apr 05, 2010 | 34.40 | 35.00 | 33.97 | 34.83 | 83,735 | +0.86(+2.54%) |
Apr 01, 2010 | 34.26 | 33.97 | 33.97 | 33.97 | 186,207 | -0.20(-0.58%) |
Mar 31, 2010 | 34.73 | 35.68 | 34.17 | 34.17 | 262,985 | -0.82(-2.35%) |
Mar 30, 2010 | 35.61 | 36.13 | 34.92 | 34.99 | 253,891 | -0.80(-2.23%) |
Mar 29, 2010 | 34.96 | 36.11 | 34.81 | 35.79 | 205,707 | +1.15(+3.31%) |
Mar 26, 2010 | 34.01 | 35.06 | 34.01 | 34.64 | 164,501 | +0.32(+0.94%) |
Mar 25, 2010 | 32.81 | 35.25 | 32.81 | 34.32 | 515,590 | +1.64(+5.02%) |
Mar 24, 2010 | 32.78 | 32.89 | 32.32 | 32.68 | 258,924 | -0.17(-0.52%) |
Mar 23, 2010 | 33.59 | 33.67 | 32.78 | 32.85 | 323,227 | -0.74(-2.22%) |
Mar 22, 2010 | 33.53 | 33.87 | 33.49 | 33.59 | 177,313 | -0.16(-0.47%) |
Mar 19, 2010 | 34.05 | 34.34 | 33.51 | 33.75 | 375,266 | -0.47(-1.39%) |
Mar 18, 2010 | 34.92 | 34.96 | 33.88 | 34.23 | 249,700 | -0.68(-1.94%) |
Mar 17, 2010 | 35.56 | 35.78 | 34.61 | 34.90 | 286,689 | -0.64(-1.80%) |
Mar 16, 2010 | 37.03 | 37.03 | 35.31 | 35.54 | 124,485 | -1.09(-2.99%) |
Mar 15, 2010 | 36.46 | 36.73 | 36.43 | 36.64 | 73,927 | -0.11(-0.30%) |
Mar 12, 2010 | 36.10 | 36.91 | 36.10 | 36.75 | 162,281 | +0.81(+2.26%) |
Mar 11, 2010 | 36.08 | 36.22 | 35.77 | 35.94 | 117,932 | -0.45(-1.23%) |
Mar 10, 2010 | 35.92 | 36.74 | 35.92 | 36.39 | 126,076 | +0.44(+1.23%) |
Mar 09, 2010 | 35.98 | 36.08 | 35.52 | 35.95 | 58,084 | +0.05(+0.15%) |
Mar 08, 2010 | 35.28 | 35.94 | 35.22 | 35.89 | 34,095 | +0.46(+1.30%) |
Mar 05, 2010 | 35.33 | 35.95 | 35.21 | 35.43 | 63,879 | +0.42(+1.20%) |
Mar 04, 2010 | 34.32 | 35.17 | 34.32 | 35.01 | 74,662 | +0.55(+1.59%) |
Mar 03, 2010 | 35.27 | 35.25 | 34.17 | 34.46 | 88,315 | -0.80(-2.28%) |
Mar 02, 2010 | 35.24 | 35.66 | 35.13 | 35.27 | 39,076 | +0.14(+0.39%) |