Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.18 | 31.02 | 29.87 | 30.18 | 1,486,868 | -0.54(-1.74%) |
May 27, 2010 | 28.81 | 30.72 | 28.81 | 30.72 | 1,795,908 | +2.51(+8.92%) |
May 26, 2010 | 29.03 | 29.41 | 28.11 | 28.20 | 2,177,284 | -0.59(-2.07%) |
May 25, 2010 | 28.19 | 28.87 | 27.34 | 28.80 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.54 | 30.23 | 29.03 | 29.08 | 1,583,469 | -0.43(-1.47%) |
May 21, 2010 | 28.28 | 29.77 | 27.61 | 29.51 | 2,320,304 | +0.65(+2.24%) |
May 20, 2010 | 29.03 | 29.87 | 28.86 | 28.87 | 2,044,831 | -2.03(-6.57%) |
May 19, 2010 | 31.36 | 31.90 | 30.11 | 30.90 | 1,661,415 | -0.69(-2.18%) |
May 18, 2010 | 33.02 | 33.22 | 31.41 | 31.58 | 1,522,348 | -0.95(-2.92%) |
May 17, 2010 | 32.78 | 33.42 | 31.94 | 32.54 | 1,788,317 | -0.03(-0.10%) |
May 14, 2010 | 32.57 | 33.45 | 32.04 | 32.57 | 1,613,902 | -0.86(-2.57%) |
May 13, 2010 | 33.01 | 33.97 | 32.88 | 33.43 | 1,803,173 | +0.33(+1.00%) |
May 12, 2010 | 33.42 | 33.77 | 32.85 | 33.10 | 2,364,896 | +0.02(+0.05%) |
May 11, 2010 | 34.03 | 34.33 | 32.99 | 33.08 | 2,065,416 | +0.19(+0.57%) |
May 10, 2010 | 32.84 | 32.99 | 32.54 | 32.89 | 1,672,075 | +2.05(+6.64%) |
May 07, 2010 | 31.44 | 32.08 | 30.15 | 30.85 | 2,454,083 | -0.69(-2.18%) |
May 06, 2010 | 32.17 | 33.25 | 29.05 | 31.53 | 2,495,750 | -0.31(-0.96%) |
May 05, 2010 | 32.61 | 33.22 | 31.64 | 31.84 | 2,651,351 | -0.62(-1.91%) |
May 04, 2010 | 33.26 | 33.26 | 32.20 | 32.46 | 2,202,012 | -1.31(-3.87%) |
May 03, 2010 | 32.93 | 34.02 | 32.93 | 33.77 | 1,809,204 | +0.96(+2.93%) |
Apr 30, 2010 | 33.85 | 34.66 | 32.71 | 32.81 | 3,216,792 | -1.75(-5.06%) |
Apr 29, 2010 | 37.25 | 37.77 | 33.74 | 34.56 | 4,042,507 | -1.48(-4.10%) |
Apr 28, 2010 | 36.18 | 36.56 | 35.61 | 36.04 | 1,218,750 | +0.06(+0.17%) |
Apr 27, 2010 | 36.88 | 37.27 | 35.96 | 35.98 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.42 | 37.42 | 36.90 | 37.11 | 1,516,927 | -0.14(-0.36%) |
Apr 23, 2010 | 37.38 | 37.86 | 36.58 | 37.24 | 1,989,124 | +0.03(+0.09%) |
Apr 22, 2010 | 35.92 | 37.39 | 35.75 | 37.21 | 1,306,910 | +0.85(+2.34%) |
Apr 21, 2010 | 36.39 | 36.61 | 36.01 | 36.36 | 903,441 | +0.11(+0.30%) |
Apr 20, 2010 | 36.12 | 36.83 | 36.04 | 36.25 | 877,189 | +0.23(+0.64%) |
Apr 19, 2010 | 36.24 | 36.55 | 35.37 | 36.02 | 1,204,324 | -0.44(-1.21%) |
Apr 16, 2010 | 37.08 | 37.51 | 35.88 | 36.46 | 1,284,520 | -0.74(-1.99%) |
Apr 15, 2010 | 36.83 | 37.55 | 36.79 | 37.20 | 1,211,704 | +0.19(+0.50%) |
Apr 14, 2010 | 36.70 | 37.36 | 36.58 | 37.01 | 1,934,547 | +0.69(+1.89%) |
Apr 13, 2010 | 34.46 | 36.70 | 34.42 | 36.32 | 2,959,769 | +1.80(+5.22%) |
Apr 12, 2010 | 34.74 | 34.97 | 34.25 | 34.52 | 1,183,537 | -0.26(-0.76%) |
Apr 09, 2010 | 35.12 | 35.18 | 34.27 | 34.79 | 1,412,770 | -0.22(-0.63%) |
Apr 08, 2010 | 33.98 | 35.46 | 33.66 | 35.01 | 3,919,006 | +0.77(+2.26%) |
Apr 07, 2010 | 34.01 | 34.41 | 33.78 | 34.23 | 1,440,442 | +0.09(+0.27%) |
Apr 06, 2010 | 34.06 | 34.68 | 33.89 | 34.14 | 1,648,302 | -0.17(-0.50%) |
Apr 05, 2010 | 34.39 | 34.52 | 33.90 | 34.31 | 1,193,755 | +0.03(+0.10%) |
Apr 01, 2010 | 34.50 | 34.28 | 34.28 | 34.28 | 1,386,592 | +0.01(+0.02%) |
Mar 31, 2010 | 34.29 | 34.88 | 34.04 | 34.27 | 1,446,879 | -0.11(-0.32%) |
Mar 30, 2010 | 34.55 | 34.65 | 33.98 | 34.38 | 928,514 | -0.21(-0.61%) |
Mar 29, 2010 | 34.20 | 34.74 | 34.20 | 34.59 | 664,607 | +0.49(+1.44%) |
Mar 26, 2010 | 34.74 | 34.82 | 33.94 | 34.10 | 838,797 | -0.49(-1.42%) |
Mar 25, 2010 | 34.91 | 35.36 | 34.53 | 34.59 | 1,046,826 | -0.06(-0.17%) |
Mar 24, 2010 | 35.24 | 35.26 | 34.34 | 34.65 | 1,024,018 | -0.76(-2.14%) |
Mar 23, 2010 | 35.16 | 35.49 | 34.85 | 35.41 | 932,103 | +0.34(+0.97%) |
Mar 22, 2010 | 33.64 | 35.15 | 33.26 | 35.07 | 1,524,721 | +1.21(+3.59%) |
Mar 19, 2010 | 33.94 | 34.28 | 33.40 | 33.85 | 1,931,024 | +0.03(+0.10%) |
Mar 18, 2010 | 34.07 | 34.16 | 33.64 | 33.82 | 611,980 | -0.42(-1.24%) |
Mar 17, 2010 | 33.73 | 34.62 | 33.50 | 34.24 | 1,458,688 | +0.59(+1.74%) |
Mar 16, 2010 | 33.24 | 33.72 | 32.88 | 33.66 | 900,147 | +0.55(+1.67%) |
Mar 15, 2010 | 32.89 | 33.13 | 32.69 | 33.10 | 1,038,969 | -0.43(-1.29%) |
Mar 12, 2010 | 33.56 | 33.72 | 33.16 | 33.54 | 909,325 | +0.03(+0.08%) |
Mar 11, 2010 | 33.15 | 33.55 | 33.14 | 33.51 | 1,100,334 | +0.09(+0.25%) |
Mar 10, 2010 | 33.08 | 33.54 | 32.81 | 33.43 | 1,509,720 | +0.20(+0.61%) |
Mar 09, 2010 | 31.53 | 33.47 | 31.53 | 33.22 | 3,719,687 | +1.50(+4.71%) |
Mar 08, 2010 | 31.90 | 32.03 | 31.44 | 31.73 | 937,920 | -0.22(-0.69%) |
Mar 05, 2010 | 31.57 | 32.08 | 31.47 | 31.95 | 2,196,390 | +0.54(+1.73%) |
Mar 04, 2010 | 31.22 | 31.61 | 31.11 | 31.41 | 1,318,552 | +0.22(+0.71%) |
Mar 03, 2010 | 31.52 | 31.60 | 30.97 | 31.18 | 1,599,630 | -0.31(-0.97%) |
Mar 02, 2010 | 31.79 | 31.93 | 31.28 | 31.49 | 2,551,934 | -0.23(-0.72%) |