Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.85 | 30.37 | 29.75 | 29.85 | 537,265 | -0.46(-1.52%) |
May 27, 2010 | 30.04 | 30.33 | 29.79 | 30.31 | 635,228 | +0.67(+2.24%) |
May 26, 2010 | 29.37 | 30.22 | 29.24 | 29.65 | 1,538,894 | +0.92(+3.20%) |
May 25, 2010 | 28.31 | 28.86 | 27.91 | 28.73 | 2,120 | -0.01(-0.04%) |
May 24, 2010 | 28.95 | 29.12 | 28.60 | 28.74 | 693,578 | -0.22(-0.74%) |
May 21, 2010 | 28.48 | 29.29 | 28.33 | 28.95 | 714,601 | +0.18(+0.62%) |
May 20, 2010 | 28.86 | 29.37 | 28.77 | 28.77 | 2,030 | -1.11(-3.73%) |
May 19, 2010 | 30.17 | 30.72 | 29.72 | 29.89 | 975,929 | -0.49(-1.62%) |
May 18, 2010 | 31.48 | 31.57 | 30.25 | 30.38 | 6,360 | -0.90(-2.87%) |
May 17, 2010 | 31.16 | 31.48 | 30.67 | 31.28 | 738,810 | +0.15(+0.49%) |
May 14, 2010 | 31.13 | 31.79 | 31.05 | 31.13 | 1,389,715 | -1.39(-4.28%) |
May 13, 2010 | 32.87 | 33.01 | 32.44 | 32.52 | 583,506 | -0.38(-1.14%) |
May 12, 2010 | 32.39 | 32.92 | 32.20 | 32.89 | 997,709 | +0.69(+2.14%) |
May 11, 2010 | 32.25 | 32.58 | 32.15 | 32.20 | 6,173 | -0.09(-0.27%) |
May 10, 2010 | 31.67 | 32.31 | 31.61 | 32.29 | 779,413 | +1.11(+3.55%) |
May 07, 2010 | 31.59 | 32.03 | 31.01 | 31.18 | 1,018,801 | -0.44(-1.40%) |
May 06, 2010 | 31.62 | 32.54 | 30.25 | 31.62 | 162 | -0.20(-0.64%) |
May 05, 2010 | 31.94 | 32.29 | 31.74 | 31.83 | 765,216 | -0.01(-0.02%) |
May 04, 2010 | 32.15 | 32.42 | 31.68 | 31.83 | 744,571 | -0.80(-2.45%) |
May 03, 2010 | 32.60 | 32.75 | 32.28 | 32.63 | 638,621 | +0.09(+0.26%) |
Apr 30, 2010 | 32.65 | 33.30 | 32.46 | 32.55 | 1,324,581 | -0.16(-0.49%) |
Apr 29, 2010 | 32.25 | 32.71 | 31.97 | 32.71 | 647,027 | +0.72(+2.25%) |
Apr 28, 2010 | 32.09 | 32.45 | 31.86 | 31.99 | 574,206 | +0.15(+0.46%) |
Apr 27, 2010 | 32.20 | 32.91 | 31.82 | 31.84 | 1,256,347 | -0.44(-1.35%) |
Apr 26, 2010 | 32.78 | 33.03 | 32.25 | 32.28 | 785,586 | -0.67(-2.04%) |
Apr 23, 2010 | 32.84 | 33.06 | 32.56 | 32.95 | 771,973 | +0.04(+0.13%) |
Apr 22, 2010 | 32.37 | 32.93 | 32.25 | 32.91 | 802,001 | +0.34(+1.04%) |
Apr 21, 2010 | 32.22 | 33.06 | 32.07 | 32.57 | 8,277 | +0.33(+1.03%) |
Apr 20, 2010 | 31.50 | 32.23 | 31.35 | 32.23 | 3,694 | +0.89(+2.85%) |
Apr 19, 2010 | 29.91 | 31.49 | 29.80 | 31.34 | 2,013,464 | +1.43(+4.77%) |
Apr 16, 2010 | 30.04 | 30.09 | 29.74 | 29.91 | 1,175,555 | -0.27(-0.90%) |
Apr 15, 2010 | 30.08 | 30.34 | 30.03 | 30.18 | 690,351 | +0.14(+0.47%) |
Apr 14, 2010 | 29.29 | 30.07 | 29.20 | 30.04 | 1,325,555 | +0.99(+3.41%) |
Apr 13, 2010 | 29.27 | 29.27 | 28.94 | 29.05 | 888,612 | -0.27(-0.92%) |
Apr 12, 2010 | 29.20 | 29.42 | 29.08 | 29.32 | 479,949 | +0.18(+0.63%) |
Apr 09, 2010 | 28.82 | 29.14 | 28.47 | 29.14 | 591,169 | +0.31(+1.09%) |
Apr 08, 2010 | 28.76 | 28.98 | 28.56 | 28.82 | 863,171 | +0.05(+0.17%) |
Apr 07, 2010 | 28.75 | 28.99 | 28.47 | 28.77 | 913,554 | +0.04(+0.15%) |
Apr 06, 2010 | 28.12 | 28.87 | 28.10 | 28.73 | 557,790 | +0.58(+2.08%) |
Apr 05, 2010 | 27.98 | 28.19 | 27.90 | 28.15 | 355,627 | +0.19(+0.68%) |
Apr 01, 2010 | 27.72 | 27.96 | 27.96 | 27.96 | 442,237 | +0.29(+1.05%) |
Mar 31, 2010 | 27.44 | 27.94 | 27.38 | 27.67 | 675,063 | +0.23(+0.83%) |
Mar 30, 2010 | 27.42 | 27.71 | 27.37 | 27.44 | 426,674 | -0.10(-0.36%) |
Mar 29, 2010 | 27.80 | 27.85 | 27.42 | 27.54 | 334,553 | -0.21(-0.75%) |
Mar 26, 2010 | 27.86 | 28.22 | 27.62 | 27.75 | 583,473 | -0.09(-0.33%) |
Mar 25, 2010 | 27.61 | 28.19 | 27.54 | 27.84 | 680,532 | +0.30(+1.07%) |
Mar 24, 2010 | 27.57 | 27.69 | 27.40 | 27.54 | 525,071 | -0.10(-0.36%) |
Mar 23, 2010 | 27.65 | 27.76 | 27.39 | 27.64 | 600,079 | -0.08(-0.29%) |
Mar 22, 2010 | 27.47 | 27.83 | 27.34 | 27.72 | 379,939 | +0.12(+0.42%) |
Mar 19, 2010 | 27.94 | 28.10 | 27.50 | 27.61 | 713,519 | -0.28(-1.02%) |
Mar 18, 2010 | 27.74 | 28.06 | 27.61 | 27.89 | 607,824 | +0.09(+0.31%) |
Mar 17, 2010 | 27.44 | 27.86 | 27.40 | 27.80 | 601,611 | +0.47(+1.71%) |
Mar 16, 2010 | 27.11 | 27.33 | 27.09 | 27.33 | 368,241 | +0.13(+0.48%) |
Mar 15, 2010 | 27.06 | 27.24 | 27.04 | 27.21 | 820,166 | +0.00(+0.00%) |
Mar 12, 2010 | 26.71 | 27.44 | 26.68 | 27.21 | 1,348,981 | +0.60(+2.27%) |
Mar 11, 2010 | 26.58 | 26.65 | 26.21 | 26.60 | 1,188,916 | -0.06(-0.21%) |
Mar 10, 2010 | 26.40 | 26.69 | 26.28 | 26.66 | 729,204 | +0.31(+1.17%) |
Mar 09, 2010 | 26.39 | 26.53 | 26.05 | 26.35 | 878,765 | -0.04(-0.16%) |
Mar 08, 2010 | 26.58 | 26.68 | 26.34 | 26.39 | 689,875 | -0.24(-0.90%) |
Mar 05, 2010 | 26.35 | 26.67 | 26.31 | 26.63 | 560,827 | +0.36(+1.38%) |
Mar 04, 2010 | 26.08 | 26.29 | 25.97 | 26.27 | 594,622 | +0.17(+0.64%) |
Mar 03, 2010 | 26.47 | 26.52 | 26.01 | 26.10 | 463,239 | -0.25(-0.93%) |
Mar 02, 2010 | 26.06 | 26.55 | 25.95 | 26.35 | 926,072 | +0.30(+1.13%) |