Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.48 | 30.89 | 30.12 | 30.48 | 1,371,248 | -0.36(-1.17%) |
May 27, 2010 | 30.47 | 30.84 | 30.08 | 30.84 | 2,039,062 | +0.90(+3.01%) |
May 26, 2010 | 30.02 | 30.54 | 29.83 | 29.94 | 1,865,849 | +0.43(+1.47%) |
May 25, 2010 | 28.45 | 29.57 | 28.03 | 29.50 | 1,947,176 | -0.01(-0.05%) |
May 24, 2010 | 29.23 | 30.10 | 29.09 | 29.52 | 1,465,321 | +0.03(+0.09%) |
May 21, 2010 | 28.07 | 29.79 | 28.05 | 29.49 | 2,659,456 | +0.98(+3.45%) |
May 20, 2010 | 28.39 | 29.21 | 28.19 | 28.51 | 1,840,431 | -1.83(-6.04%) |
May 19, 2010 | 30.40 | 30.77 | 29.61 | 30.34 | 1,277,016 | -0.16(-0.51%) |
May 18, 2010 | 31.06 | 31.43 | 30.45 | 30.50 | 208,226 | -0.23(-0.75%) |
May 17, 2010 | 30.42 | 31.04 | 29.98 | 30.73 | 1,592,512 | +0.39(+1.29%) |
May 14, 2010 | 30.34 | 31.08 | 29.98 | 30.34 | 1,568,141 | -1.00(-3.18%) |
May 13, 2010 | 31.69 | 31.97 | 31.23 | 31.33 | 975,602 | -0.49(-1.55%) |
May 12, 2010 | 31.16 | 32.16 | 31.04 | 31.83 | 1,310,500 | +0.78(+2.52%) |
May 11, 2010 | 31.16 | 31.47 | 31.00 | 31.04 | 1,722,298 | +0.83(+2.75%) |
May 10, 2010 | 29.94 | 30.25 | 29.92 | 30.21 | 2,244,016 | +1.58(+5.53%) |
May 07, 2010 | 30.54 | 30.79 | 28.49 | 28.63 | 2,921,510 | -1.13(-3.78%) |
May 06, 2010 | 31.01 | 31.68 | 28.37 | 29.76 | 2,102,467 | -0.98(-3.19%) |
May 05, 2010 | 31.28 | 31.81 | 30.69 | 30.74 | 1,894,815 | -0.23(-0.75%) |
May 04, 2010 | 31.82 | 31.86 | 30.75 | 30.97 | 944,582 | -1.27(-3.93%) |
May 03, 2010 | 31.56 | 32.35 | 31.55 | 32.24 | 721,741 | +0.87(+2.77%) |
Apr 30, 2010 | 32.05 | 32.70 | 31.35 | 31.37 | 1,250,552 | -0.63(-1.98%) |
Apr 29, 2010 | 31.86 | 32.09 | 31.69 | 32.00 | 1,652,401 | +0.40(+1.28%) |
Apr 28, 2010 | 31.69 | 32.01 | 30.75 | 31.60 | 1,747,257 | +0.05(+0.15%) |
Apr 27, 2010 | 32.04 | 32.09 | 31.35 | 31.55 | 1,255,590 | -0.57(-1.78%) |
Apr 26, 2010 | 31.99 | 32.45 | 31.88 | 32.12 | 1,060,590 | +0.20(+0.61%) |
Apr 23, 2010 | 32.32 | 32.32 | 31.54 | 31.93 | 1,804,235 | -0.28(-0.86%) |
Apr 22, 2010 | 31.05 | 32.42 | 30.65 | 32.20 | 1,629,701 | +1.36(+4.42%) |
Apr 21, 2010 | 30.84 | 31.41 | 29.84 | 30.84 | 3,437 | +1.42(+4.84%) |
Apr 20, 2010 | 29.42 | 29.67 | 29.05 | 29.42 | 280 | +0.18(+0.62%) |
Apr 19, 2010 | 29.16 | 29.32 | 28.46 | 29.24 | 1,145,669 | +0.01(+0.02%) |
Apr 16, 2010 | 29.67 | 30.06 | 28.92 | 29.23 | 1,128,754 | -0.40(-1.34%) |
Apr 15, 2010 | 29.42 | 29.80 | 29.42 | 29.63 | 873,906 | +0.14(+0.48%) |
Apr 14, 2010 | 29.09 | 29.57 | 28.99 | 29.49 | 668,585 | +0.53(+1.82%) |
Apr 13, 2010 | 28.77 | 29.05 | 28.76 | 28.96 | 890,576 | +0.16(+0.54%) |
Apr 12, 2010 | 28.57 | 28.84 | 28.53 | 28.80 | 766,819 | +0.19(+0.66%) |
Apr 09, 2010 | 28.12 | 28.62 | 28.09 | 28.62 | 738,910 | +0.40(+1.43%) |
Apr 08, 2010 | 27.98 | 28.34 | 27.78 | 28.21 | 733,597 | +0.07(+0.26%) |
Apr 07, 2010 | 27.83 | 28.39 | 27.82 | 28.14 | 1,357,219 | +0.11(+0.41%) |
Apr 06, 2010 | 26.61 | 28.10 | 26.22 | 28.02 | 1,936,340 | +1.38(+5.16%) |
Apr 05, 2010 | 26.60 | 26.76 | 26.40 | 26.65 | 703,246 | +0.22(+0.84%) |
Apr 01, 2010 | 26.30 | 26.42 | 26.42 | 26.42 | 970,537 | +0.29(+1.11%) |
Mar 31, 2010 | 26.14 | 26.40 | 26.06 | 26.13 | 888,813 | -0.17(-0.64%) |
Mar 30, 2010 | 26.28 | 26.39 | 25.98 | 26.30 | 510,643 | +0.10(+0.39%) |
Mar 29, 2010 | 26.13 | 26.50 | 26.07 | 26.20 | 454,582 | +0.20(+0.78%) |
Mar 26, 2010 | 25.88 | 26.30 | 25.83 | 26.00 | 778,049 | +0.20(+0.78%) |
Mar 25, 2010 | 26.24 | 26.34 | 25.74 | 25.80 | 866,908 | -0.19(-0.73%) |
Mar 24, 2010 | 26.08 | 26.22 | 25.84 | 25.99 | 787,210 | -0.24(-0.90%) |
Mar 23, 2010 | 26.15 | 26.25 | 25.87 | 26.22 | 798,214 | +0.08(+0.31%) |
Mar 22, 2010 | 25.92 | 26.30 | 25.79 | 26.14 | 691,836 | +0.05(+0.21%) |
Mar 19, 2010 | 26.05 | 26.56 | 25.88 | 26.09 | 2,014,585 | +0.11(+0.42%) |
Mar 18, 2010 | 25.99 | 26.28 | 25.88 | 25.98 | 970,005 | +0.03(+0.10%) |
Mar 17, 2010 | 25.54 | 26.26 | 25.45 | 25.95 | 1,721,696 | +0.54(+2.12%) |
Mar 16, 2010 | 25.00 | 25.48 | 24.91 | 25.41 | 1,077,300 | +0.49(+1.98%) |
Mar 15, 2010 | 24.73 | 24.94 | 24.64 | 24.92 | 797,321 | +0.11(+0.43%) |
Mar 12, 2010 | 24.35 | 24.92 | 24.26 | 24.81 | 1,237,364 | +0.57(+2.34%) |
Mar 11, 2010 | 24.42 | 24.58 | 23.95 | 24.25 | 1,181,564 | -0.32(-1.29%) |
Mar 10, 2010 | 24.73 | 24.90 | 24.45 | 24.56 | 1,155,659 | -0.12(-0.49%) |
Mar 09, 2010 | 24.20 | 24.83 | 24.17 | 24.68 | 1,030,483 | +0.40(+1.67%) |
Mar 08, 2010 | 24.21 | 24.58 | 24.15 | 24.28 | 509,857 | +0.07(+0.28%) |
Mar 05, 2010 | 23.97 | 24.32 | 23.97 | 24.21 | 946,666 | +0.42(+1.76%) |
Mar 04, 2010 | 23.67 | 23.93 | 23.51 | 23.79 | 770,959 | +0.12(+0.51%) |
Mar 03, 2010 | 23.81 | 23.90 | 23.56 | 23.67 | 1,247,844 | +0.02(+0.09%) |
Mar 02, 2010 | 24.01 | 24.10 | 23.61 | 23.65 | 984,338 | -0.14(-0.60%) |