Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.49 | 32.47 | 31.70 | 31.89 | 45,008 | -0.60(-1.85%) |
May 27, 2010 | 31.81 | 32.58 | 31.25 | 32.49 | 56,167 | +1.27(+4.07%) |
May 26, 2010 | 30.98 | 32.03 | 30.64 | 31.22 | 87,767 | +0.32(+1.04%) |
May 25, 2010 | 30.35 | 30.96 | 29.98 | 30.90 | 73,698 | -0.06(-0.19%) |
May 24, 2010 | 30.50 | 31.10 | 30.21 | 30.96 | 69,156 | +0.35(+1.14%) |
May 21, 2010 | 31.11 | 31.11 | 30.20 | 30.61 | 114,679 | -0.74(-2.36%) |
May 20, 2010 | 31.80 | 32.90 | 31.26 | 31.35 | 74,792 | -1.74(-5.26%) |
May 19, 2010 | 33.56 | 33.60 | 32.94 | 33.09 | 71,858 | -0.50(-1.49%) |
May 18, 2010 | 34.57 | 34.98 | 33.48 | 33.59 | 57,664 | -0.59(-1.73%) |
May 17, 2010 | 34.26 | 34.71 | 33.86 | 34.18 | 71,781 | +0.16(+0.47%) |
May 14, 2010 | 34.41 | 34.55 | 33.74 | 34.02 | 67,651 | -0.57(-1.65%) |
May 13, 2010 | 34.15 | 34.87 | 34.07 | 34.59 | 142,200 | +0.42(+1.23%) |
May 12, 2010 | 34.37 | 34.69 | 33.63 | 34.17 | 104,621 | -0.03(-0.09%) |
May 11, 2010 | 33.93 | 34.45 | 33.03 | 34.20 | 89,835 | +0.82(+2.46%) |
May 10, 2010 | 33.05 | 33.57 | 32.83 | 33.38 | 145,637 | +1.46(+4.57%) |
May 07, 2010 | 32.44 | 32.44 | 31.32 | 31.92 | 138,353 | -0.84(-2.56%) |
May 06, 2010 | 33.79 | 34.65 | 32.23 | 32.76 | 143,793 | -0.33(-1.00%) |
May 05, 2010 | 33.52 | 33.83 | 32.88 | 33.09 | 86,074 | -0.19(-0.57%) |
May 04, 2010 | 33.42 | 33.49 | 32.53 | 33.28 | 103,720 | -0.56(-1.65%) |
May 03, 2010 | 34.40 | 34.83 | 33.71 | 33.84 | 96,151 | -0.35(-1.02%) |
Apr 30, 2010 | 34.96 | 34.98 | 34.13 | 34.19 | 121,346 | -0.67(-1.92%) |
Apr 29, 2010 | 35.40 | 36.01 | 34.67 | 34.86 | 283,825 | +1.38(+4.12%) |
Apr 28, 2010 | 35.01 | 35.06 | 33.19 | 33.48 | 142,804 | -0.52(-1.53%) |
Apr 27, 2010 | 34.29 | 35.22 | 33.79 | 34.00 | 134,610 | -0.55(-1.59%) |
Apr 26, 2010 | 35.16 | 35.66 | 34.53 | 34.55 | 93,472 | -0.74(-2.10%) |
Apr 23, 2010 | 36.25 | 36.25 | 35.10 | 35.29 | 132,812 | -1.05(-2.89%) |
Apr 22, 2010 | 36.17 | 36.64 | 35.88 | 36.34 | 124,743 | +0.05(+0.14%) |
Apr 21, 2010 | 37.40 | 37.40 | 35.63 | 36.29 | 125,117 | -1.39(-3.69%) |
Apr 20, 2010 | 37.87 | 37.93 | 37.56 | 37.68 | 33,859 | -0.15(-0.40%) |
Apr 19, 2010 | 37.70 | 38.06 | 37.50 | 37.83 | 44,051 | -0.09(-0.24%) |
Apr 16, 2010 | 37.90 | 38.21 | 37.53 | 37.92 | 78,449 | -0.12(-0.32%) |
Apr 15, 2010 | 37.91 | 38.09 | 37.28 | 38.04 | 33,914 | -0.01(-0.03%) |
Apr 14, 2010 | 37.70 | 38.08 | 37.55 | 38.05 | 45,507 | +0.60(+1.60%) |
Apr 13, 2010 | 37.96 | 37.96 | 37.34 | 37.45 | 42,032 | -0.48(-1.27%) |
Apr 12, 2010 | 38.29 | 38.47 | 37.84 | 37.93 | 53,625 | -0.21(-0.55%) |
Apr 09, 2010 | 38.23 | 38.40 | 37.93 | 38.14 | 48,074 | -0.08(-0.21%) |
Apr 08, 2010 | 38.23 | 38.60 | 38.06 | 38.22 | 74,277 | -0.13(-0.34%) |
Apr 07, 2010 | 38.19 | 38.35 | 38.12 | 38.35 | 69,138 | +0.09(+0.24%) |
Apr 06, 2010 | 38.15 | 38.45 | 37.92 | 38.26 | 49,852 | +0.10(+0.26%) |
Apr 05, 2010 | 37.60 | 38.19 | 37.39 | 38.16 | 103,180 | +0.87(+2.33%) |
Apr 01, 2010 | 36.45 | 37.29 | 37.29 | 37.29 | 88,400 | +0.91(+2.50%) |
Mar 31, 2010 | 36.11 | 37.03 | 36.11 | 36.38 | 57,813 | +0.06(+0.17%) |
Mar 30, 2010 | 36.36 | 36.40 | 35.93 | 36.32 | 268,055 | +0.16(+0.44%) |
Mar 29, 2010 | 36.43 | 36.60 | 35.90 | 36.16 | 41,878 | -0.09(-0.25%) |
Mar 26, 2010 | 35.92 | 36.33 | 35.83 | 36.25 | 144,795 | +0.40(+1.12%) |
Mar 25, 2010 | 35.60 | 35.97 | 35.44 | 35.85 | 72,542 | +0.32(+0.90%) |
Mar 24, 2010 | 35.42 | 35.68 | 35.19 | 35.53 | 62,177 | -0.19(-0.53%) |
Mar 23, 2010 | 35.36 | 35.87 | 35.01 | 35.72 | 26,441 | +0.26(+0.73%) |
Mar 22, 2010 | 35.22 | 35.46 | 34.86 | 35.46 | 32,132 | +0.10(+0.28%) |
Mar 19, 2010 | 35.73 | 35.85 | 35.15 | 35.36 | 82,210 | -0.27(-0.76%) |
Mar 18, 2010 | 35.52 | 35.70 | 35.22 | 35.63 | 38,283 | -0.16(-0.45%) |
Mar 17, 2010 | 35.45 | 36.01 | 35.45 | 35.79 | 43,349 | +0.50(+1.42%) |
Mar 16, 2010 | 34.86 | 35.35 | 33.51 | 35.29 | 77,281 | +0.05(+0.14%) |
Mar 15, 2010 | 35.25 | 35.45 | 35.12 | 35.24 | 44,691 | -0.14(-0.40%) |
Mar 12, 2010 | 34.93 | 35.38 | 34.91 | 35.38 | 148,525 | -0.19(-0.53%) |
Mar 11, 2010 | 34.81 | 35.86 | 34.81 | 35.57 | 108,305 | +0.49(+1.40%) |
Mar 10, 2010 | 35.36 | 36.14 | 34.87 | 35.08 | 130,645 | -0.38(-1.07%) |
Mar 09, 2010 | 36.22 | 36.60 | 33.74 | 35.46 | 133,042 | -0.28(-0.78%) |
Mar 08, 2010 | 35.69 | 36.03 | 34.88 | 35.74 | 68,848 | -0.06(-0.17%) |
Mar 05, 2010 | 35.34 | 35.91 | 35.01 | 35.80 | 78,516 | +0.44(+1.24%) |
Mar 04, 2010 | 35.88 | 36.03 | 35.05 | 35.36 | 41,471 | -0.35(-0.98%) |
Mar 03, 2010 | 35.50 | 36.74 | 34.46 | 35.71 | 152,023 | +0.23(+0.65%) |
Mar 02, 2010 | 34.45 | 35.62 | 34.38 | 35.48 | 115,381 | +1.08(+3.14%) |