Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.72 | 32.72 | 32.72 | 0 | -0.52(-1.55%) | |
May 27, 2010 | 32.99 | 33.23 | 32.99 | 33.23 | 513,700 | +3.35(+11.20%) |
May 25, 2010 | 29.89 | 29.89 | 29.89 | 0 | -0.97(-3.14%) | |
May 21, 2010 | 30.86 | 30.86 | 30.86 | 0 | +0.49(+1.61%) | |
May 20, 2010 | 29.70 | 30.37 | 29.70 | 30.37 | 886,000 | -1.18(-3.74%) |
May 19, 2010 | 31.34 | 31.55 | 31.29 | 31.55 | 440,000 | -0.45(-1.41%) |
May 18, 2010 | 33.16 | 33.16 | 32.00 | 32.00 | 223,627 | -0.22(-0.68%) |
May 17, 2010 | 32.20 | 32.22 | 32.20 | 32.22 | 550,000 | -2.28(-6.61%) |
May 13, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.90(+2.68%) |
May 11, 2010 | 33.60 | 33.60 | 33.60 | 33.60 | 162,000 | +0.85(+2.60%) |
May 07, 2010 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.87(-2.59%) |
May 06, 2010 | 34.00 | 34.30 | 33.60 | 33.62 | 1,974,822 | -0.37(-1.09%) |
May 04, 2010 | 33.99 | 33.99 | 33.99 | 33.99 | 426,616 | -1.41(-3.98%) |
May 03, 2010 | 36.25 | 36.25 | 35.40 | 35.40 | 1,000 | -1.60(-4.32%) |
Apr 30, 2010 | 37.00 | 37.00 | 37.00 | 37.00 | 140 | -1.75(-4.52%) |
Apr 19, 2010 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | -2.35(-5.72%) |
Apr 14, 2010 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | +0.65(+1.61%) |
Apr 13, 2010 | 40.45 | 40.45 | 40.45 | 40.45 | 60,000 | +0.44(+1.09%) |
Apr 08, 2010 | 40.01 | 40.01 | 40.01 | 40.01 | 0 | -0.80(-1.97%) |
Apr 07, 2010 | 40.81 | 40.81 | 40.81 | 40.81 | 693,628 | -0.19(-0.45%) |
Apr 06, 2010 | 41.00 | 41.00 | 41.00 | 41.00 | 100,500 | +0.90(+2.24%) |
Apr 05, 2010 | 40.75 | 40.75 | 40.10 | 40.10 | 1,100 | -0.13(-0.34%) |
Mar 31, 2010 | 40.23 | 40.23 | 40.23 | 0 | +0.23(+0.59%) | |
Mar 30, 2010 | 40.00 | 40.00 | 40.00 | 40.00 | 250 | +1.00(+2.56%) |
Mar 25, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 50,000 | -0.40(-1.02%) |
Mar 18, 2010 | 39.40 | 39.40 | 39.40 | 39.40 | 50,000 | -0.08(-0.19%) |
Mar 16, 2010 | 39.48 | 39.48 | 39.48 | 39.48 | 0 | +0.21(+0.53%) |
Mar 10, 2010 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | -0.48(-1.21%) |
Mar 09, 2010 | 39.75 | 39.75 | 39.75 | 39.75 | 70,300 | -0.01(-0.03%) |
Mar 08, 2010 | 39.76 | 39.76 | 39.76 | 39.76 | 160,000 | +2.01(+5.32%) |