Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.30 | 31.13 | 29.98 | 30.30 | 1,481,346 | -0.54(-1.74%) |
May 27, 2010 | 28.92 | 30.83 | 28.92 | 30.83 | 1,789,238 | +2.52(+8.92%) |
May 26, 2010 | 29.14 | 29.52 | 28.21 | 28.31 | 2,169,198 | -0.60(-2.06%) |
May 25, 2010 | 28.29 | 28.97 | 27.44 | 28.91 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.65 | 30.35 | 29.14 | 29.19 | 1,577,588 | -0.43(-1.47%) |
May 21, 2010 | 28.39 | 29.89 | 27.71 | 29.62 | 2,311,687 | +0.65(+2.24%) |
May 20, 2010 | 29.14 | 29.98 | 28.96 | 28.97 | 2,037,238 | -2.04(-6.57%) |
May 19, 2010 | 31.48 | 32.02 | 30.22 | 31.01 | 1,655,245 | -0.69(-2.18%) |
May 18, 2010 | 33.14 | 33.35 | 31.52 | 31.70 | 1,516,694 | -0.95(-2.92%) |
May 17, 2010 | 32.90 | 33.54 | 32.06 | 32.66 | 1,781,676 | -0.03(-0.10%) |
May 14, 2010 | 32.69 | 33.58 | 32.16 | 32.69 | 1,607,909 | -0.86(-2.57%) |
May 13, 2010 | 33.13 | 34.10 | 33.01 | 33.55 | 1,796,477 | +0.33(+1.00%) |
May 12, 2010 | 33.54 | 33.89 | 32.97 | 33.22 | 2,356,113 | +0.02(+0.05%) |
May 11, 2010 | 34.16 | 34.46 | 33.11 | 33.20 | 2,057,745 | +0.19(+0.57%) |
May 10, 2010 | 32.96 | 33.12 | 32.67 | 33.01 | 1,665,865 | +2.05(+6.64%) |
May 07, 2010 | 31.56 | 32.20 | 30.26 | 30.96 | 2,444,969 | -0.69(-2.18%) |
May 06, 2010 | 32.29 | 33.37 | 29.16 | 31.65 | 2,486,482 | -0.31(-0.96%) |
May 05, 2010 | 32.73 | 33.35 | 31.76 | 31.96 | 2,641,505 | -0.62(-1.91%) |
May 04, 2010 | 33.38 | 33.38 | 32.32 | 32.58 | 2,193,835 | -1.31(-3.87%) |
May 03, 2010 | 33.05 | 34.15 | 33.05 | 33.89 | 1,802,485 | +0.96(+2.93%) |
Apr 30, 2010 | 33.98 | 34.79 | 32.83 | 32.93 | 3,204,845 | -1.76(-5.06%) |
Apr 29, 2010 | 37.39 | 37.91 | 33.87 | 34.69 | 4,027,495 | -1.48(-4.10%) |
Apr 28, 2010 | 36.31 | 36.70 | 35.74 | 36.17 | 1,214,224 | +0.06(+0.17%) |
Apr 27, 2010 | 37.02 | 37.41 | 36.09 | 36.11 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.56 | 37.56 | 37.04 | 37.24 | 1,511,293 | -0.14(-0.37%) |
Apr 23, 2010 | 37.52 | 38.00 | 36.72 | 37.38 | 1,981,737 | +0.03(+0.09%) |
Apr 22, 2010 | 36.06 | 37.53 | 35.88 | 37.35 | 1,302,056 | +0.85(+2.34%) |
Apr 21, 2010 | 36.53 | 36.75 | 36.15 | 36.49 | 900,086 | +0.11(+0.30%) |
Apr 20, 2010 | 36.26 | 36.97 | 36.17 | 36.38 | 873,932 | +0.23(+0.64%) |
Apr 19, 2010 | 36.37 | 36.68 | 35.50 | 36.15 | 1,199,851 | -0.44(-1.21%) |
Apr 16, 2010 | 37.22 | 37.64 | 36.02 | 36.60 | 1,279,749 | -0.74(-1.99%) |
Apr 15, 2010 | 36.97 | 37.69 | 36.93 | 37.34 | 1,207,205 | +0.19(+0.50%) |
Apr 14, 2010 | 36.83 | 37.50 | 36.72 | 37.15 | 1,927,363 | +0.69(+1.89%) |
Apr 13, 2010 | 34.58 | 36.83 | 34.55 | 36.46 | 2,948,777 | +1.81(+5.22%) |
Apr 12, 2010 | 34.87 | 35.10 | 34.38 | 34.65 | 1,179,142 | -0.26(-0.76%) |
Apr 09, 2010 | 35.25 | 35.31 | 34.40 | 34.92 | 1,407,524 | -0.22(-0.63%) |
Apr 08, 2010 | 34.11 | 35.59 | 33.78 | 35.14 | 3,904,452 | +0.78(+2.26%) |
Apr 07, 2010 | 34.13 | 34.54 | 33.90 | 34.36 | 1,435,093 | +0.09(+0.27%) |
Apr 06, 2010 | 34.18 | 34.81 | 34.02 | 34.27 | 1,642,180 | -0.17(-0.50%) |
Apr 05, 2010 | 34.52 | 34.65 | 34.03 | 34.44 | 1,189,322 | +0.03(+0.10%) |
Apr 01, 2010 | 34.63 | 34.40 | 34.40 | 34.40 | 1,381,443 | +0.01(+0.02%) |
Mar 31, 2010 | 34.41 | 35.01 | 34.17 | 34.40 | 1,441,506 | -0.11(-0.32%) |
Mar 30, 2010 | 34.68 | 34.78 | 34.11 | 34.51 | 925,066 | -0.21(-0.61%) |
Mar 29, 2010 | 34.33 | 34.87 | 34.33 | 34.72 | 662,139 | +0.49(+1.45%) |
Mar 26, 2010 | 34.87 | 34.95 | 34.06 | 34.23 | 835,682 | -0.49(-1.42%) |
Mar 25, 2010 | 35.04 | 35.49 | 34.66 | 34.72 | 1,042,938 | -0.06(-0.17%) |
Mar 24, 2010 | 35.37 | 35.39 | 34.47 | 34.78 | 1,020,215 | -0.76(-2.14%) |
Mar 23, 2010 | 35.29 | 35.62 | 34.98 | 35.54 | 928,642 | +0.34(+0.97%) |
Mar 22, 2010 | 33.77 | 35.28 | 33.38 | 35.20 | 1,519,059 | +1.22(+3.59%) |
Mar 19, 2010 | 34.06 | 34.40 | 33.52 | 33.98 | 1,923,852 | +0.03(+0.10%) |
Mar 18, 2010 | 34.20 | 34.29 | 33.77 | 33.94 | 609,708 | -0.43(-1.24%) |
Mar 17, 2010 | 33.86 | 34.75 | 33.62 | 34.37 | 1,453,271 | +0.59(+1.74%) |
Mar 16, 2010 | 33.36 | 33.85 | 33.01 | 33.78 | 896,804 | +0.55(+1.67%) |
Mar 15, 2010 | 33.01 | 33.25 | 32.81 | 33.23 | 1,035,111 | -0.43(-1.29%) |
Mar 12, 2010 | 33.69 | 33.84 | 33.29 | 33.66 | 905,948 | +0.03(+0.08%) |
Mar 11, 2010 | 33.27 | 33.68 | 33.26 | 33.64 | 1,096,248 | +0.09(+0.25%) |
Mar 10, 2010 | 33.20 | 33.66 | 32.93 | 33.55 | 1,504,114 | +0.20(+0.61%) |
Mar 09, 2010 | 31.65 | 33.59 | 31.65 | 33.35 | 3,705,873 | +1.50(+4.71%) |
Mar 08, 2010 | 32.02 | 32.15 | 31.56 | 31.85 | 934,437 | -0.22(-0.69%) |
Mar 05, 2010 | 31.68 | 32.20 | 31.59 | 32.07 | 2,188,234 | +0.55(+1.73%) |
Mar 04, 2010 | 31.34 | 31.73 | 31.22 | 31.52 | 1,313,655 | +0.22(+0.71%) |
Mar 03, 2010 | 31.63 | 31.72 | 31.09 | 31.30 | 1,593,690 | -0.31(-0.97%) |
Mar 02, 2010 | 31.91 | 32.05 | 31.39 | 31.61 | 2,542,457 | -0.23(-0.72%) |