Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.55 | 38.49 | 37.01 | 37.13 | 16,007 | -1.42(-3.69%) |
May 27, 2010 | 38.08 | 38.61 | 37.07 | 38.55 | 16,789 | +1.48(+4.00%) |
May 26, 2010 | 36.89 | 37.66 | 36.71 | 37.07 | 24,005 | +0.42(+1.13%) |
May 25, 2010 | 36.48 | 36.95 | 35.77 | 36.65 | 35,514 | -0.18(-0.48%) |
May 24, 2010 | 38.20 | 38.49 | 36.77 | 36.83 | 20,216 | -1.54(-4.02%) |
May 21, 2010 | 36.65 | 39.03 | 36.54 | 38.38 | 23,957 | +1.01(+2.70%) |
May 20, 2010 | 37.66 | 39.86 | 37.25 | 37.37 | 37,152 | -2.73(-6.80%) |
May 19, 2010 | 41.52 | 41.52 | 39.68 | 40.10 | 21,223 | -1.66(-3.98%) |
May 18, 2010 | 42.17 | 43.00 | 40.69 | 41.76 | 58,485 | -0.24(-0.56%) |
May 17, 2010 | 41.22 | 42.05 | 40.69 | 41.99 | 22,477 | +1.13(+2.76%) |
May 14, 2010 | 41.22 | 41.22 | 40.04 | 40.87 | 19,147 | -0.53(-1.29%) |
May 13, 2010 | 40.87 | 41.70 | 40.33 | 41.40 | 20,307 | +0.71(+1.75%) |
May 12, 2010 | 38.79 | 40.75 | 38.55 | 40.69 | 20,833 | +2.14(+5.54%) |
May 11, 2010 | 37.72 | 38.79 | 37.13 | 38.55 | 13,559 | +0.47(+1.25%) |
May 10, 2010 | 36.36 | 38.32 | 35.71 | 38.08 | 25,800 | +2.73(+7.72%) |
May 07, 2010 | 36.24 | 38.08 | 35.11 | 35.35 | 42,012 | +0.53(+1.53%) |
May 06, 2010 | 36.77 | 41.52 | 33.27 | 34.82 | 32,627 | -2.37(-6.38%) |
May 05, 2010 | 37.01 | 38.26 | 36.30 | 37.19 | 18,257 | -1.36(-3.54%) |
May 04, 2010 | 39.98 | 40.21 | 37.84 | 38.55 | 21,022 | -2.14(-5.25%) |
May 03, 2010 | 39.62 | 40.69 | 39.62 | 40.69 | 10,165 | +1.25(+3.16%) |
Apr 30, 2010 | 41.52 | 41.58 | 39.44 | 39.44 | 11,542 | -2.14(-5.14%) |
Apr 29, 2010 | 40.75 | 41.64 | 40.33 | 41.58 | 12,855 | +1.25(+3.09%) |
Apr 28, 2010 | 40.04 | 40.81 | 39.62 | 40.33 | 6,981 | +0.71(+1.80%) |
Apr 27, 2010 | 40.93 | 41.40 | 39.56 | 39.62 | 25,528 | -1.30(-3.19%) |
Apr 26, 2010 | 39.80 | 40.98 | 39.62 | 40.93 | 18,097 | +1.07(+2.68%) |
Apr 23, 2010 | 39.26 | 39.86 | 39.09 | 39.86 | 11,980 | +0.53(+1.36%) |
Apr 22, 2010 | 38.61 | 39.32 | 38.37 | 39.32 | 8,866 | +0.24(+0.61%) |
Apr 21, 2010 | 39.09 | 39.15 | 38.49 | 39.09 | 7,555 | -0.06(-0.15%) |
Apr 20, 2010 | 39.26 | 39.26 | 38.38 | 39.15 | 19,224 | +0.06(+0.15%) |
Apr 19, 2010 | 38.20 | 39.15 | 38.20 | 39.09 | 38,146 | +0.59(+1.54%) |
Apr 16, 2010 | 39.03 | 39.09 | 38.02 | 38.49 | 24,481 | -0.47(-1.22%) |
Apr 15, 2010 | 38.26 | 39.03 | 37.79 | 38.97 | 11,176 | +0.53(+1.39%) |
Apr 14, 2010 | 37.54 | 38.43 | 37.31 | 38.43 | 21,494 | +1.25(+3.35%) |
Apr 13, 2010 | 37.19 | 37.25 | 36.42 | 37.19 | 13,104 | +0.06(+0.16%) |
Apr 12, 2010 | 37.07 | 37.30 | 36.77 | 37.13 | 7,106 | +0.18(+0.48%) |
Apr 09, 2010 | 37.49 | 37.49 | 36.42 | 36.95 | 14,300 | -0.65(-1.73%) |
Apr 08, 2010 | 37.60 | 37.84 | 37.15 | 37.60 | 8,638 | +0.00(+0.00%) |
Apr 07, 2010 | 37.31 | 37.72 | 36.66 | 37.60 | 22,540 | +0.30(+0.79%) |
Apr 06, 2010 | 36.60 | 37.37 | 36.42 | 37.31 | 7,596 | +0.36(+0.96%) |
Apr 05, 2010 | 36.24 | 36.95 | 35.88 | 36.95 | 31,173 | +0.83(+2.30%) |
Apr 01, 2010 | 35.94 | 36.12 | 36.12 | 36.12 | 10,891 | +0.30(+0.83%) |
Mar 31, 2010 | 36.18 | 36.65 | 35.82 | 35.82 | 17,327 | -0.42(-1.15%) |
Mar 30, 2010 | 36.18 | 36.95 | 35.59 | 36.24 | 15,008 | +0.30(+0.83%) |
Mar 29, 2010 | 36.06 | 36.65 | 35.82 | 35.94 | 7,986 | -0.18(-0.49%) |
Mar 26, 2010 | 36.36 | 36.65 | 35.59 | 36.12 | 18,245 | +0.00(+0.00%) |
Mar 25, 2010 | 37.13 | 37.78 | 36.06 | 36.12 | 27,854 | -0.53(-1.46%) |
Mar 24, 2010 | 36.42 | 37.13 | 36.24 | 36.65 | 23,016 | +0.24(+0.65%) |
Mar 23, 2010 | 36.24 | 37.49 | 36.18 | 36.42 | 38,481 | +0.36(+0.99%) |
Mar 22, 2010 | 35.47 | 36.18 | 35.44 | 36.06 | 24,979 | +0.18(+0.50%) |
Mar 19, 2010 | 36.06 | 36.18 | 34.99 | 35.88 | 50,787 | +0.65(+1.85%) |
Mar 18, 2010 | 35.41 | 35.82 | 35.17 | 35.23 | 17,909 | -0.06(-0.17%) |
Mar 17, 2010 | 35.29 | 35.53 | 35.17 | 35.29 | 14,603 | +0.12(+0.34%) |
Mar 16, 2010 | 35.65 | 35.65 | 34.93 | 35.17 | 22,903 | -0.12(-0.34%) |
Mar 15, 2010 | 35.11 | 35.71 | 34.70 | 35.29 | 18,610 | -0.42(-1.16%) |
Mar 12, 2010 | 35.35 | 35.77 | 34.82 | 35.71 | 19,797 | +0.65(+1.86%) |
Mar 11, 2010 | 34.46 | 35.05 | 34.16 | 35.05 | 18,349 | +0.24(+0.68%) |
Mar 10, 2010 | 34.93 | 35.35 | 34.70 | 34.82 | 28,664 | -0.12(-0.34%) |
Mar 09, 2010 | 34.70 | 35.05 | 34.24 | 34.93 | 25,107 | +0.18(+0.51%) |
Mar 08, 2010 | 34.76 | 35.05 | 34.40 | 34.76 | 29,157 | +0.18(+0.51%) |
Mar 05, 2010 | 34.22 | 34.58 | 33.75 | 34.58 | 22,518 | +0.47(+1.39%) |
Mar 04, 2010 | 33.69 | 34.10 | 33.27 | 34.10 | 21,539 | +0.65(+1.95%) |
Mar 03, 2010 | 33.10 | 33.87 | 32.62 | 33.45 | 57,420 | +0.71(+2.17%) |
Mar 02, 2010 | 32.21 | 33.10 | 32.21 | 32.74 | 32,358 | +0.71(+2.22%) |