Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.17 | 31.00 | 29.86 | 30.17 | 1,487,381 | -0.54(-1.74%) |
May 27, 2010 | 28.80 | 30.71 | 28.80 | 30.71 | 1,796,528 | +2.51(+8.92%) |
May 26, 2010 | 29.02 | 29.40 | 28.10 | 28.19 | 2,178,035 | -0.59(-2.07%) |
May 25, 2010 | 28.18 | 28.86 | 27.33 | 28.79 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.53 | 30.22 | 29.02 | 29.07 | 1,584,016 | -0.43(-1.47%) |
May 21, 2010 | 28.27 | 29.76 | 27.60 | 29.50 | 2,321,105 | +0.65(+2.24%) |
May 20, 2010 | 29.02 | 29.86 | 28.85 | 28.86 | 2,045,537 | -2.03(-6.57%) |
May 19, 2010 | 31.35 | 31.89 | 30.10 | 30.89 | 1,661,989 | -0.69(-2.18%) |
May 18, 2010 | 33.01 | 33.21 | 31.39 | 31.57 | 1,522,873 | -0.95(-2.92%) |
May 17, 2010 | 32.77 | 33.41 | 31.93 | 32.52 | 1,788,935 | -0.03(-0.10%) |
May 14, 2010 | 32.56 | 33.44 | 32.03 | 32.56 | 1,614,460 | -0.86(-2.57%) |
May 13, 2010 | 33.00 | 33.96 | 32.87 | 33.42 | 1,803,796 | +0.33(+1.00%) |
May 12, 2010 | 33.41 | 33.76 | 32.84 | 33.08 | 2,365,712 | +0.02(+0.05%) |
May 11, 2010 | 34.02 | 34.32 | 32.97 | 33.07 | 2,066,129 | +0.19(+0.57%) |
May 10, 2010 | 32.83 | 32.98 | 32.53 | 32.88 | 1,672,652 | +2.05(+6.64%) |
May 07, 2010 | 31.43 | 32.07 | 30.14 | 30.83 | 2,454,930 | -0.69(-2.18%) |
May 06, 2010 | 32.16 | 33.24 | 29.04 | 31.52 | 2,496,612 | -0.31(-0.96%) |
May 05, 2010 | 32.60 | 33.21 | 31.63 | 31.83 | 2,652,267 | -0.62(-1.91%) |
May 04, 2010 | 33.25 | 33.25 | 32.19 | 32.45 | 2,202,773 | -1.31(-3.87%) |
May 03, 2010 | 32.91 | 34.01 | 32.91 | 33.76 | 1,809,828 | +0.96(+2.93%) |
Apr 30, 2010 | 33.84 | 34.65 | 32.69 | 32.80 | 3,217,902 | -1.75(-5.06%) |
Apr 29, 2010 | 37.24 | 37.76 | 33.73 | 34.55 | 4,043,903 | -1.48(-4.10%) |
Apr 28, 2010 | 36.17 | 36.55 | 35.60 | 36.02 | 1,219,171 | +0.06(+0.17%) |
Apr 27, 2010 | 36.87 | 37.25 | 35.95 | 35.96 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.41 | 37.41 | 36.89 | 37.09 | 1,517,451 | -0.14(-0.37%) |
Apr 23, 2010 | 37.36 | 37.85 | 36.57 | 37.23 | 1,989,811 | +0.03(+0.09%) |
Apr 22, 2010 | 35.91 | 37.38 | 35.73 | 37.19 | 1,307,361 | +0.85(+2.34%) |
Apr 21, 2010 | 36.38 | 36.60 | 36.00 | 36.35 | 903,753 | +0.11(+0.30%) |
Apr 20, 2010 | 36.11 | 36.82 | 36.02 | 36.24 | 877,492 | +0.23(+0.64%) |
Apr 19, 2010 | 36.23 | 36.53 | 35.36 | 36.01 | 1,204,739 | -0.44(-1.21%) |
Apr 16, 2010 | 37.07 | 37.49 | 35.87 | 36.45 | 1,284,963 | -0.74(-1.99%) |
Apr 15, 2010 | 36.82 | 37.53 | 36.78 | 37.19 | 1,212,123 | +0.19(+0.50%) |
Apr 14, 2010 | 36.69 | 37.35 | 36.57 | 37.00 | 1,935,215 | +0.69(+1.89%) |
Apr 13, 2010 | 34.44 | 36.69 | 34.41 | 36.31 | 2,960,791 | +1.80(+5.22%) |
Apr 12, 2010 | 34.72 | 34.96 | 34.24 | 34.51 | 1,183,946 | -0.26(-0.76%) |
Apr 09, 2010 | 35.11 | 35.17 | 34.26 | 34.77 | 1,413,258 | -0.22(-0.63%) |
Apr 08, 2010 | 33.97 | 35.45 | 33.65 | 35.00 | 3,920,359 | +0.77(+2.26%) |
Apr 07, 2010 | 33.99 | 34.40 | 33.76 | 34.22 | 1,440,940 | +0.09(+0.27%) |
Apr 06, 2010 | 34.04 | 34.66 | 33.88 | 34.13 | 1,648,871 | -0.17(-0.50%) |
Apr 05, 2010 | 34.38 | 34.51 | 33.89 | 34.30 | 1,194,167 | +0.03(+0.10%) |
Apr 01, 2010 | 34.49 | 34.27 | 34.27 | 34.27 | 1,387,071 | +0.01(+0.02%) |
Mar 31, 2010 | 34.27 | 34.87 | 34.03 | 34.26 | 1,447,379 | -0.11(-0.32%) |
Mar 30, 2010 | 34.54 | 34.64 | 33.97 | 34.37 | 928,835 | -0.21(-0.61%) |
Mar 29, 2010 | 34.19 | 34.73 | 34.19 | 34.58 | 664,837 | +0.49(+1.44%) |
Mar 26, 2010 | 34.73 | 34.81 | 33.93 | 34.09 | 839,087 | -0.49(-1.42%) |
Mar 25, 2010 | 34.90 | 35.34 | 34.52 | 34.58 | 1,047,187 | -0.06(-0.17%) |
Mar 24, 2010 | 35.22 | 35.25 | 34.33 | 34.64 | 1,024,372 | -0.76(-2.14%) |
Mar 23, 2010 | 35.15 | 35.48 | 34.83 | 35.39 | 932,425 | +0.34(+0.97%) |
Mar 22, 2010 | 33.63 | 35.14 | 33.25 | 35.05 | 1,525,247 | +1.21(+3.59%) |
Mar 19, 2010 | 33.93 | 34.27 | 33.38 | 33.84 | 1,931,690 | +0.03(+0.10%) |
Mar 18, 2010 | 34.06 | 34.15 | 33.63 | 33.81 | 612,192 | -0.42(-1.24%) |
Mar 17, 2010 | 33.72 | 34.60 | 33.48 | 34.23 | 1,459,192 | +0.59(+1.74%) |
Mar 16, 2010 | 33.23 | 33.71 | 32.87 | 33.65 | 900,457 | +0.55(+1.67%) |
Mar 15, 2010 | 32.88 | 33.12 | 32.68 | 33.09 | 1,039,328 | -0.43(-1.29%) |
Mar 12, 2010 | 33.55 | 33.70 | 33.15 | 33.53 | 909,639 | +0.03(+0.08%) |
Mar 11, 2010 | 33.14 | 33.54 | 33.13 | 33.50 | 1,100,714 | +0.08(+0.25%) |
Mar 10, 2010 | 33.07 | 33.53 | 32.80 | 33.42 | 1,510,241 | +0.20(+0.61%) |
Mar 09, 2010 | 31.52 | 33.46 | 31.52 | 33.21 | 3,720,971 | +1.49(+4.71%) |
Mar 08, 2010 | 31.89 | 32.02 | 31.43 | 31.72 | 938,244 | -0.22(-0.69%) |
Mar 05, 2010 | 31.56 | 32.07 | 31.46 | 31.94 | 2,197,149 | +0.54(+1.73%) |
Mar 04, 2010 | 31.21 | 31.60 | 31.10 | 31.39 | 1,319,007 | +0.22(+0.71%) |
Mar 03, 2010 | 31.51 | 31.59 | 30.96 | 31.17 | 1,600,183 | -0.31(-0.97%) |
Mar 02, 2010 | 31.78 | 31.92 | 31.27 | 31.48 | 2,552,816 | -0.23(-0.72%) |