Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.07 | 29.56 | 28.97 | 29.07 | 85,728 | -0.55(-1.87%) |
May 27, 2010 | 29.11 | 29.62 | 28.97 | 29.62 | 91,199 | +1.32(+4.68%) |
May 26, 2010 | 28.71 | 28.95 | 28.27 | 28.30 | 95,465 | -0.17(-0.61%) |
May 25, 2010 | 28.00 | 28.54 | 27.61 | 28.47 | 402,084 | -0.20(-0.69%) |
May 24, 2010 | 29.00 | 29.08 | 28.62 | 28.67 | 133,482 | -0.44(-1.53%) |
May 21, 2010 | 28.23 | 29.12 | 28.02 | 29.11 | 542,285 | +0.63(+2.20%) |
May 20, 2010 | 28.46 | 29.00 | 28.39 | 28.49 | 454,121 | -1.12(-3.79%) |
May 19, 2010 | 29.57 | 29.84 | 29.20 | 29.61 | 198,912 | -0.20(-0.66%) |
May 18, 2010 | 30.55 | 30.65 | 29.66 | 29.81 | 192,724 | -0.51(-1.68%) |
May 17, 2010 | 30.32 | 30.45 | 29.63 | 30.32 | 128,699 | +0.06(+0.19%) |
May 14, 2010 | 30.26 | 30.73 | 30.02 | 30.26 | 225,198 | -0.73(-2.35%) |
May 13, 2010 | 31.26 | 31.37 | 30.93 | 30.98 | 238,743 | -0.35(-1.11%) |
May 12, 2010 | 30.96 | 31.41 | 30.96 | 31.33 | 112,217 | +0.38(+1.22%) |
May 11, 2010 | 31.26 | 31.37 | 30.90 | 30.96 | 293,406 | -0.38(-1.21%) |
May 10, 2010 | 31.12 | 31.33 | 31.04 | 31.33 | 294,905 | +1.69(+5.70%) |
May 07, 2010 | 29.97 | 30.56 | 29.09 | 29.65 | 344,177 | -0.22(-0.72%) |
May 06, 2010 | 30.93 | 31.12 | 29.11 | 29.86 | 505,059 | -1.20(-3.85%) |
May 05, 2010 | 31.06 | 31.38 | 30.91 | 31.06 | 439,406 | -0.41(-1.30%) |
May 04, 2010 | 31.83 | 31.88 | 31.30 | 31.47 | 244,254 | -1.09(-3.36%) |
May 03, 2010 | 32.39 | 32.65 | 32.33 | 32.56 | 111,945 | +0.30(+0.93%) |
Apr 30, 2010 | 32.76 | 32.76 | 32.24 | 32.26 | 256,954 | -0.43(-1.31%) |
Apr 29, 2010 | 32.43 | 32.72 | 32.43 | 32.69 | 146,914 | +0.54(+1.68%) |
Apr 28, 2010 | 32.30 | 32.36 | 31.88 | 32.15 | 232,773 | +0.05(+0.16%) |
Apr 27, 2010 | 32.83 | 32.96 | 32.03 | 32.10 | 250,332 | -1.03(-3.10%) |
Apr 26, 2010 | 33.16 | 33.30 | 33.09 | 33.12 | 158,454 | -0.06(-0.18%) |
Apr 23, 2010 | 32.96 | 33.18 | 32.75 | 33.18 | 130,443 | +0.27(+0.83%) |
Apr 22, 2010 | 32.68 | 32.96 | 32.46 | 32.91 | 177,320 | -0.11(-0.32%) |
Apr 21, 2010 | 33.15 | 33.15 | 32.83 | 33.02 | 190,607 | -0.11(-0.35%) |
Apr 20, 2010 | 33.18 | 33.18 | 32.98 | 33.13 | 100,695 | +0.25(+0.75%) |
Apr 19, 2010 | 32.59 | 32.91 | 32.46 | 32.88 | 165,363 | -0.04(-0.11%) |
Apr 16, 2010 | 33.40 | 33.40 | 32.72 | 32.92 | 187,117 | -0.66(-1.95%) |
Apr 15, 2010 | 33.88 | 33.88 | 33.41 | 33.58 | 115,635 | -0.04(-0.11%) |
Apr 14, 2010 | 33.47 | 33.62 | 33.34 | 33.61 | 292,881 | +0.40(+1.21%) |
Apr 13, 2010 | 33.20 | 33.26 | 32.91 | 33.21 | 165,062 | -0.03(-0.09%) |
Apr 12, 2010 | 33.17 | 33.33 | 33.17 | 33.24 | 245,512 | +0.07(+0.20%) |
Apr 09, 2010 | 32.99 | 33.18 | 32.96 | 33.18 | 134,419 | +0.32(+0.97%) |
Apr 08, 2010 | 32.64 | 32.89 | 32.46 | 32.86 | 78,691 | +0.05(+0.16%) |
Apr 07, 2010 | 33.00 | 33.00 | 32.68 | 32.80 | 126,953 | -0.25(-0.77%) |
Apr 06, 2010 | 32.91 | 33.08 | 32.79 | 33.06 | 127,371 | +0.01(+0.02%) |
Apr 05, 2010 | 32.94 | 33.08 | 32.80 | 33.05 | 132,410 | +0.25(+0.75%) |
Apr 01, 2010 | 32.74 | 32.80 | 32.80 | 32.80 | 166,378 | +0.40(+1.24%) |
Mar 31, 2010 | 32.39 | 32.51 | 32.24 | 32.40 | 98,380 | -0.03(-0.09%) |
Mar 30, 2010 | 32.48 | 32.54 | 32.26 | 32.43 | 184,066 | +0.08(+0.25%) |
Mar 29, 2010 | 32.38 | 32.42 | 32.24 | 32.35 | 109,889 | +0.30(+0.93%) |
Mar 26, 2010 | 32.13 | 32.24 | 31.90 | 32.05 | 278,817 | +0.12(+0.39%) |
Mar 25, 2010 | 32.31 | 32.34 | 31.88 | 31.93 | 93,485 | -0.10(-0.32%) |
Mar 24, 2010 | 31.99 | 32.32 | 31.87 | 32.03 | 1,103,299 | -0.26(-0.82%) |
Mar 23, 2010 | 32.12 | 32.32 | 32.03 | 32.30 | 135,941 | +0.29(+0.90%) |
Mar 22, 2010 | 31.60 | 32.08 | 31.52 | 32.01 | 104,945 | +0.09(+0.27%) |
Mar 19, 2010 | 32.17 | 32.24 | 31.79 | 31.92 | 97,030 | -0.24(-0.75%) |
Mar 18, 2010 | 32.30 | 32.35 | 32.03 | 32.16 | 61,393 | -0.12(-0.38%) |
Mar 17, 2010 | 32.30 | 32.44 | 32.23 | 32.29 | 156,976 | +0.14(+0.43%) |
Mar 16, 2010 | 31.93 | 32.15 | 31.80 | 32.15 | 59,848 | +0.36(+1.12%) |
Mar 15, 2010 | 31.63 | 31.79 | 31.62 | 31.79 | 94,510 | -0.13(-0.41%) |
Mar 12, 2010 | 32.07 | 32.07 | 31.83 | 31.92 | 100,085 | +0.06(+0.18%) |
Mar 11, 2010 | 31.76 | 31.87 | 31.59 | 31.87 | 2,798,613 | +0.06(+0.18%) |
Mar 10, 2010 | 31.71 | 31.92 | 31.63 | 31.81 | 85,897 | +0.15(+0.46%) |
Mar 09, 2010 | 31.48 | 31.80 | 31.44 | 31.66 | 97,188 | +0.00(+0.00%) |
Mar 08, 2010 | 31.71 | 31.75 | 31.59 | 31.66 | 124,848 | +0.04(+0.12%) |
Mar 05, 2010 | 31.33 | 31.68 | 31.22 | 31.63 | 113,172 | +0.55(+1.78%) |
Mar 04, 2010 | 31.09 | 31.17 | 30.87 | 31.07 | 100,856 | +0.06(+0.19%) |
Mar 03, 2010 | 31.17 | 31.28 | 30.97 | 31.01 | 224,483 | +0.10(+0.33%) |
Mar 02, 2010 | 30.90 | 31.07 | 30.77 | 30.91 | 98,508 | +0.26(+0.86%) |