Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.14 | 30.89 | 29.63 | 30.14 | 638,829 | -0.70(-2.29%) |
May 27, 2010 | 29.96 | 30.85 | 29.82 | 30.85 | 737,724 | +1.77(+6.10%) |
May 26, 2010 | 29.73 | 30.38 | 28.78 | 29.07 | 810,769 | -0.17(-0.58%) |
May 25, 2010 | 27.49 | 29.30 | 26.83 | 29.24 | 1,281,005 | +0.49(+1.70%) |
May 24, 2010 | 28.34 | 30.19 | 28.02 | 28.76 | 1,265,632 | +0.61(+2.17%) |
May 21, 2010 | 25.98 | 28.57 | 25.58 | 28.14 | 1,266,839 | +1.45(+5.43%) |
May 20, 2010 | 27.65 | 28.00 | 26.67 | 26.69 | 1,016,662 | -2.01(-7.02%) |
May 19, 2010 | 28.62 | 29.28 | 27.77 | 28.71 | 815,701 | -0.18(-0.62%) |
May 18, 2010 | 29.68 | 30.10 | 28.79 | 28.89 | 1,102,803 | -0.21(-0.72%) |
May 17, 2010 | 30.48 | 30.48 | 28.45 | 29.10 | 1,240,995 | -1.22(-4.04%) |
May 14, 2010 | 30.32 | 31.52 | 29.68 | 30.32 | 789,904 | -1.57(-4.93%) |
May 13, 2010 | 32.02 | 33.33 | 31.59 | 31.89 | 665,717 | -0.14(-0.44%) |
May 12, 2010 | 30.89 | 32.13 | 30.79 | 32.03 | 655,753 | +1.29(+4.18%) |
May 11, 2010 | 31.48 | 31.69 | 30.67 | 30.75 | 800,649 | -0.80(-2.53%) |
May 10, 2010 | 31.64 | 31.68 | 30.99 | 31.54 | 1,060,633 | +1.76(+5.90%) |
May 07, 2010 | 28.88 | 30.30 | 27.69 | 29.79 | 2,068,599 | +0.85(+2.95%) |
May 06, 2010 | 29.15 | 30.95 | 26.73 | 28.93 | 1,427,560 | -0.06(-0.21%) |
May 05, 2010 | 29.02 | 29.84 | 28.98 | 29.00 | 1,091,728 | -0.91(-3.03%) |
May 04, 2010 | 29.99 | 30.23 | 29.13 | 29.90 | 911,428 | -0.90(-2.92%) |
May 03, 2010 | 30.58 | 31.13 | 29.84 | 30.80 | 725,081 | +0.38(+1.25%) |
Apr 30, 2010 | 31.47 | 31.64 | 30.36 | 30.42 | 575,035 | -0.94(-2.99%) |
Apr 29, 2010 | 31.20 | 31.75 | 30.97 | 31.36 | 866,847 | +0.60(+1.96%) |
Apr 28, 2010 | 30.97 | 31.21 | 30.02 | 30.75 | 948,463 | +0.15(+0.50%) |
Apr 27, 2010 | 32.84 | 32.90 | 30.55 | 30.60 | 1,244,028 | -2.03(-6.22%) |
Apr 26, 2010 | 33.05 | 33.35 | 32.37 | 32.63 | 793,871 | -0.16(-0.49%) |
Apr 23, 2010 | 32.16 | 32.85 | 32.08 | 32.79 | 633,983 | +0.74(+2.31%) |
Apr 22, 2010 | 30.68 | 32.19 | 30.65 | 32.05 | 895,319 | +0.76(+2.41%) |
Apr 21, 2010 | 30.72 | 31.56 | 30.30 | 31.29 | 1,146,691 | +2.04(+6.96%) |
Apr 20, 2010 | 28.66 | 29.33 | 28.35 | 29.26 | 672,870 | +0.77(+2.71%) |
Apr 19, 2010 | 29.55 | 29.71 | 27.95 | 28.49 | 963,083 | -1.34(-4.50%) |
Apr 16, 2010 | 30.32 | 30.81 | 29.61 | 29.83 | 936,999 | -0.83(-2.69%) |
Apr 15, 2010 | 30.87 | 31.35 | 30.58 | 30.65 | 553,636 | -0.39(-1.24%) |
Apr 14, 2010 | 30.26 | 31.42 | 29.97 | 31.04 | 880,927 | +1.07(+3.58%) |
Apr 13, 2010 | 29.54 | 30.08 | 29.23 | 29.97 | 584,544 | +0.42(+1.44%) |
Apr 12, 2010 | 30.01 | 30.16 | 29.34 | 29.54 | 651,799 | -0.25(-0.83%) |
Apr 09, 2010 | 29.77 | 30.15 | 29.36 | 29.79 | 394,434 | +0.10(+0.34%) |
Apr 08, 2010 | 29.28 | 29.82 | 28.95 | 29.69 | 588,355 | +0.14(+0.47%) |
Apr 07, 2010 | 29.39 | 29.75 | 29.15 | 29.55 | 842,917 | -0.10(-0.34%) |
Apr 06, 2010 | 28.98 | 29.77 | 28.82 | 29.65 | 887,952 | +0.66(+2.26%) |
Apr 05, 2010 | 28.96 | 29.35 | 28.73 | 29.00 | 664,291 | +0.25(+0.86%) |
Apr 01, 2010 | 28.80 | 28.75 | 28.75 | 28.75 | 484,463 | +0.52(+1.86%) |
Mar 31, 2010 | 28.80 | 29.94 | 28.06 | 28.22 | 1,136,600 | +0.32(+1.13%) |
Mar 30, 2010 | 28.26 | 28.58 | 27.38 | 27.91 | 516,999 | -0.26(-0.93%) |
Mar 29, 2010 | 27.61 | 28.33 | 27.48 | 28.17 | 930,652 | +0.96(+3.51%) |
Mar 26, 2010 | 26.58 | 27.38 | 26.30 | 27.21 | 775,400 | +0.89(+3.37%) |
Mar 25, 2010 | 27.57 | 27.76 | 26.22 | 26.33 | 772,944 | -0.93(-3.40%) |
Mar 24, 2010 | 27.82 | 27.96 | 27.10 | 27.25 | 868,077 | -0.86(-3.07%) |
Mar 23, 2010 | 27.03 | 28.20 | 26.76 | 28.12 | 941,904 | +1.06(+3.90%) |
Mar 22, 2010 | 26.80 | 27.34 | 26.61 | 27.06 | 915,808 | -0.09(-0.34%) |
Mar 19, 2010 | 26.47 | 27.48 | 26.41 | 27.15 | 2,039,184 | +0.87(+3.32%) |
Mar 18, 2010 | 27.01 | 27.11 | 26.22 | 26.28 | 609,846 | -0.86(-3.18%) |
Mar 17, 2010 | 27.11 | 27.66 | 27.09 | 27.14 | 489,397 | +0.17(+0.63%) |
Mar 16, 2010 | 26.20 | 27.08 | 26.10 | 26.98 | 639,959 | +0.94(+3.61%) |
Mar 15, 2010 | 25.86 | 26.07 | 25.76 | 26.03 | 717,382 | -0.76(-2.82%) |
Mar 12, 2010 | 25.93 | 26.87 | 25.80 | 26.79 | 962,070 | +1.03(+4.01%) |
Mar 11, 2010 | 25.22 | 26.10 | 24.85 | 25.76 | 634,401 | +0.36(+1.43%) |
Mar 10, 2010 | 25.39 | 25.86 | 24.95 | 25.39 | 496,950 | -0.03(-0.12%) |
Mar 09, 2010 | 25.19 | 25.73 | 25.19 | 25.43 | 489,458 | -0.02(-0.06%) |
Mar 08, 2010 | 25.21 | 25.47 | 24.92 | 25.44 | 415,117 | +0.22(+0.89%) |
Mar 05, 2010 | 24.93 | 25.33 | 24.82 | 25.22 | 492,736 | +0.57(+2.32%) |
Mar 04, 2010 | 24.80 | 25.15 | 24.41 | 24.65 | 316,109 | -0.05(-0.22%) |
Mar 03, 2010 | 24.34 | 25.40 | 24.34 | 24.70 | 542,468 | +0.29(+1.20%) |
Mar 02, 2010 | 24.09 | 24.83 | 23.98 | 24.41 | 472,789 | +0.47(+1.97%) |