Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.36 | 35.09 | 34.22 | 34.36 | 77,219 | -0.81(-2.31%) |
May 27, 2010 | 34.73 | 35.23 | 34.36 | 35.17 | 68,442 | +1.12(+3.30%) |
May 26, 2010 | 34.05 | 35.45 | 33.98 | 34.05 | 599 | +0.09(+0.25%) |
May 25, 2010 | 33.13 | 34.14 | 32.62 | 33.96 | 105,794 | -0.12(-0.36%) |
May 24, 2010 | 34.68 | 35.35 | 34.02 | 34.08 | 162,648 | -0.60(-1.74%) |
May 21, 2010 | 33.55 | 34.85 | 33.55 | 34.69 | 115,809 | +0.66(+1.94%) |
May 20, 2010 | 34.55 | 34.95 | 34.02 | 34.03 | 125,031 | -2.08(-5.75%) |
May 19, 2010 | 36.52 | 36.68 | 35.75 | 36.11 | 109,979 | -0.54(-1.47%) |
May 18, 2010 | 37.77 | 37.82 | 36.54 | 36.64 | 105,916 | -0.68(-1.82%) |
May 17, 2010 | 37.01 | 37.45 | 36.15 | 37.32 | 121,128 | +0.60(+1.65%) |
May 14, 2010 | 36.72 | 37.02 | 36.15 | 36.72 | 75,419 | -0.36(-0.97%) |
May 13, 2010 | 36.76 | 37.35 | 36.45 | 37.08 | 95,675 | +0.19(+0.51%) |
May 12, 2010 | 35.77 | 37.02 | 35.77 | 36.89 | 135,338 | +1.29(+3.63%) |
May 11, 2010 | 35.65 | 35.99 | 35.51 | 35.60 | 112,718 | +0.06(+0.16%) |
May 10, 2010 | 35.54 | 35.64 | 34.99 | 35.54 | 108,363 | +1.84(+5.47%) |
May 07, 2010 | 34.42 | 34.74 | 33.51 | 33.70 | 153,892 | -1.09(-3.12%) |
May 06, 2010 | 36.12 | 36.23 | 33.06 | 34.78 | 214,923 | +0.36(+1.04%) |
May 05, 2010 | 34.07 | 36.32 | 33.86 | 34.42 | 249,090 | -0.70(-1.99%) |
May 04, 2010 | 35.75 | 35.75 | 34.65 | 35.12 | 83,289 | -0.75(-2.08%) |
May 03, 2010 | 35.36 | 35.91 | 35.15 | 35.87 | 52,385 | +0.63(+1.80%) |
Apr 30, 2010 | 36.30 | 36.61 | 35.23 | 35.24 | 78,811 | -1.17(-3.22%) |
Apr 29, 2010 | 35.75 | 36.41 | 35.43 | 36.41 | 54,728 | +0.77(+2.17%) |
Apr 28, 2010 | 35.81 | 35.81 | 35.44 | 35.63 | 39,914 | +0.08(+0.21%) |
Apr 27, 2010 | 36.01 | 36.19 | 35.47 | 35.56 | 71,252 | -0.29(-0.82%) |
Apr 26, 2010 | 36.07 | 36.45 | 35.69 | 35.85 | 45,091 | -0.03(-0.08%) |
Apr 23, 2010 | 35.99 | 36.06 | 35.52 | 35.88 | 44,520 | -0.02(-0.05%) |
Apr 22, 2010 | 35.25 | 36.05 | 35.22 | 35.90 | 89,551 | +0.39(+1.09%) |
Apr 21, 2010 | 35.42 | 35.51 | 35.23 | 35.51 | 76,562 | +0.15(+0.43%) |
Apr 20, 2010 | 35.46 | 35.46 | 35.17 | 35.36 | 57,655 | +0.08(+0.21%) |
Apr 19, 2010 | 35.27 | 35.54 | 34.94 | 35.28 | 107,781 | +0.15(+0.43%) |
Apr 16, 2010 | 35.46 | 35.94 | 34.87 | 35.13 | 133,157 | -0.37(-1.04%) |
Apr 15, 2010 | 35.53 | 35.56 | 35.35 | 35.50 | 77,872 | +0.05(+0.13%) |
Apr 14, 2010 | 34.77 | 35.58 | 34.16 | 35.45 | 154,598 | +0.72(+2.07%) |
Apr 13, 2010 | 34.52 | 34.87 | 34.29 | 34.74 | 120,944 | +0.33(+0.96%) |
Apr 12, 2010 | 34.03 | 34.43 | 34.00 | 34.41 | 131,941 | +0.52(+1.53%) |
Apr 09, 2010 | 33.71 | 33.96 | 32.91 | 33.89 | 95,318 | +0.30(+0.90%) |
Apr 08, 2010 | 33.88 | 33.88 | 33.54 | 33.58 | 50,391 | -0.46(-1.36%) |
Apr 07, 2010 | 33.94 | 34.40 | 33.68 | 34.05 | 66,849 | -0.06(-0.17%) |
Apr 06, 2010 | 34.37 | 34.46 | 33.93 | 34.10 | 64,201 | -0.26(-0.77%) |
Apr 05, 2010 | 34.52 | 34.94 | 34.08 | 34.37 | 63,198 | +0.06(+0.17%) |
Apr 01, 2010 | 34.06 | 34.31 | 34.31 | 34.31 | 74,435 | +0.31(+0.92%) |
Mar 31, 2010 | 34.08 | 34.46 | 33.98 | 34.00 | 58,728 | -0.18(-0.53%) |
Mar 30, 2010 | 34.11 | 34.48 | 33.99 | 34.18 | 46,323 | +0.14(+0.42%) |
Mar 29, 2010 | 34.15 | 34.38 | 33.86 | 34.04 | 65,737 | -0.05(-0.14%) |
Mar 26, 2010 | 34.08 | 34.16 | 33.77 | 34.08 | 99,198 | +0.21(+0.61%) |
Mar 25, 2010 | 34.23 | 34.27 | 33.82 | 33.88 | 165,073 | -0.16(-0.47%) |
Mar 24, 2010 | 34.37 | 34.37 | 33.91 | 34.04 | 74,445 | -0.38(-1.10%) |
Mar 23, 2010 | 34.45 | 34.46 | 33.85 | 34.42 | 51,869 | +0.07(+0.19%) |
Mar 22, 2010 | 33.94 | 34.52 | 33.84 | 34.35 | 70,085 | +0.24(+0.69%) |
Mar 19, 2010 | 34.36 | 34.57 | 33.65 | 34.11 | 140,063 | -0.21(-0.61%) |
Mar 18, 2010 | 33.92 | 34.54 | 33.92 | 34.32 | 50,114 | +0.28(+0.83%) |
Mar 17, 2010 | 34.28 | 34.39 | 33.93 | 34.04 | 90,029 | -0.10(-0.30%) |
Mar 16, 2010 | 34.71 | 34.87 | 33.99 | 34.14 | 103,069 | -0.53(-1.53%) |
Mar 15, 2010 | 34.01 | 34.76 | 33.97 | 34.67 | 154,511 | +0.40(+1.16%) |
Mar 12, 2010 | 34.23 | 34.46 | 33.70 | 34.27 | 72,423 | +0.05(+0.14%) |
Mar 11, 2010 | 33.77 | 34.29 | 33.57 | 34.23 | 56,859 | +0.18(+0.53%) |
Mar 10, 2010 | 34.42 | 34.42 | 33.57 | 34.05 | 98,903 | +0.55(+1.64%) |
Mar 09, 2010 | 32.97 | 33.89 | 32.97 | 33.50 | 54,966 | +0.51(+1.54%) |
Mar 08, 2010 | 34.35 | 34.35 | 32.87 | 32.99 | 117,270 | -1.20(-3.50%) |
Mar 05, 2010 | 33.57 | 34.62 | 33.55 | 34.19 | 199,752 | +1.01(+3.04%) |
Mar 04, 2010 | 32.92 | 33.22 | 32.61 | 33.18 | 109,177 | +0.41(+1.24%) |
Mar 03, 2010 | 32.94 | 33.22 | 32.59 | 32.77 | 72,324 | +0.05(+0.14%) |
Mar 02, 2010 | 32.94 | 33.26 | 32.64 | 32.73 | 104,533 | -0.06(-0.20%) |