Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.05 | 31.35 | 30.61 | 30.62 | 71,662 | -0.43(-1.40%) |
May 27, 2010 | 30.46 | 31.19 | 30.24 | 31.05 | 115,179 | +0.96(+3.19%) |
May 26, 2010 | 30.63 | 31.58 | 30.04 | 30.09 | 78,637 | -0.41(-1.35%) |
May 25, 2010 | 29.41 | 30.61 | 29.08 | 30.51 | 127,965 | +0.61(+2.02%) |
May 24, 2010 | 30.09 | 30.58 | 29.52 | 29.90 | 48,999 | -0.29(-0.97%) |
May 21, 2010 | 29.55 | 30.45 | 29.01 | 30.19 | 86,920 | +0.36(+1.19%) |
May 20, 2010 | 30.62 | 31.20 | 29.82 | 29.84 | 195,168 | -1.63(-5.18%) |
May 19, 2010 | 31.01 | 31.77 | 30.63 | 31.47 | 116,865 | +0.28(+0.91%) |
May 18, 2010 | 31.82 | 32.42 | 31.11 | 31.18 | 168,143 | -0.41(-1.28%) |
May 17, 2010 | 31.87 | 33.08 | 30.97 | 31.59 | 253,690 | -0.22(-0.69%) |
May 14, 2010 | 32.81 | 32.81 | 31.42 | 31.81 | 227,297 | -1.36(-4.10%) |
May 13, 2010 | 32.74 | 33.65 | 32.60 | 33.17 | 159,700 | +0.31(+0.93%) |
May 12, 2010 | 31.72 | 32.96 | 31.62 | 32.86 | 304,871 | +1.17(+3.71%) |
May 11, 2010 | 31.83 | 32.43 | 30.48 | 31.69 | 86,112 | +0.49(+1.56%) |
May 10, 2010 | 31.21 | 31.33 | 30.37 | 31.20 | 83,259 | +1.49(+5.02%) |
May 07, 2010 | 30.13 | 31.36 | 29.65 | 29.71 | 126,132 | -0.61(-2.02%) |
May 06, 2010 | 31.16 | 32.21 | 29.65 | 30.32 | 163,183 | -0.85(-2.74%) |
May 05, 2010 | 31.35 | 31.64 | 30.99 | 31.18 | 74,641 | -0.37(-1.16%) |
May 04, 2010 | 31.95 | 32.25 | 31.37 | 31.54 | 65,530 | -0.85(-2.62%) |
May 03, 2010 | 31.84 | 32.59 | 31.30 | 32.39 | 93,258 | +0.58(+1.82%) |
Apr 30, 2010 | 32.02 | 32.28 | 31.63 | 31.81 | 169,134 | -0.46(-1.42%) |
Apr 29, 2010 | 32.11 | 32.48 | 31.75 | 32.27 | 86,201 | +0.32(+1.02%) |
Apr 28, 2010 | 31.92 | 32.32 | 31.68 | 31.95 | 121,799 | +0.08(+0.27%) |
Apr 27, 2010 | 31.83 | 32.42 | 31.81 | 31.86 | 122,286 | -0.17(-0.53%) |
Apr 26, 2010 | 32.36 | 32.48 | 31.49 | 32.03 | 221,028 | -0.26(-0.81%) |
Apr 23, 2010 | 28.12 | 32.96 | 28.12 | 32.29 | 526,770 | +3.92(+13.81%) |
Apr 22, 2010 | 28.02 | 28.61 | 27.88 | 28.37 | 98,778 | -0.01(-0.03%) |
Apr 21, 2010 | 28.59 | 28.85 | 28.28 | 28.38 | 167,679 | -0.08(-0.30%) |
Apr 20, 2010 | 28.07 | 28.63 | 28.05 | 28.46 | 74,228 | +0.46(+1.64%) |
Apr 19, 2010 | 27.87 | 28.42 | 27.72 | 28.01 | 98,212 | -0.04(-0.15%) |
Apr 16, 2010 | 27.78 | 28.42 | 27.54 | 28.05 | 171,584 | +0.27(+0.97%) |
Apr 15, 2010 | 27.53 | 27.86 | 27.42 | 27.78 | 78,653 | +0.30(+1.08%) |
Apr 14, 2010 | 27.00 | 27.55 | 26.64 | 27.48 | 146,538 | +0.54(+2.02%) |
Apr 13, 2010 | 27.09 | 27.15 | 26.78 | 26.94 | 68,162 | -0.28(-1.01%) |
Apr 12, 2010 | 27.27 | 27.38 | 27.03 | 27.22 | 146,164 | -0.10(-0.36%) |
Apr 09, 2010 | 26.74 | 27.44 | 26.39 | 27.31 | 580,102 | +0.56(+2.08%) |
Apr 08, 2010 | 26.82 | 27.01 | 26.62 | 26.76 | 188,163 | -0.22(-0.81%) |
Apr 07, 2010 | 27.39 | 27.50 | 26.87 | 26.98 | 125,636 | -0.53(-1.93%) |
Apr 06, 2010 | 27.74 | 27.76 | 27.40 | 27.50 | 122,470 | -0.35(-1.27%) |
Apr 05, 2010 | 27.65 | 28.08 | 27.62 | 27.86 | 151,955 | +0.20(+0.74%) |
Apr 01, 2010 | 27.59 | 27.65 | 27.65 | 27.65 | 242,644 | +0.06(+0.23%) |
Mar 31, 2010 | 27.77 | 28.06 | 27.46 | 27.59 | 144,216 | -0.36(-1.29%) |
Mar 30, 2010 | 28.23 | 28.35 | 27.87 | 27.95 | 162,932 | -0.33(-1.17%) |
Mar 29, 2010 | 28.76 | 28.94 | 28.20 | 28.28 | 124,408 | -0.47(-1.62%) |
Mar 26, 2010 | 28.68 | 29.02 | 28.59 | 28.75 | 116,076 | +0.06(+0.20%) |
Mar 25, 2010 | 29.14 | 29.21 | 28.69 | 28.69 | 114,588 | -0.24(-0.83%) |
Mar 24, 2010 | 29.25 | 29.64 | 28.85 | 28.93 | 131,204 | -0.39(-1.32%) |
Mar 23, 2010 | 29.59 | 29.59 | 29.10 | 29.32 | 111,034 | -0.13(-0.46%) |
Mar 22, 2010 | 28.75 | 29.69 | 28.75 | 29.45 | 122,221 | +0.47(+1.63%) |
Mar 19, 2010 | 29.50 | 29.61 | 28.76 | 28.98 | 238,950 | +0.44(+1.53%) |
Mar 18, 2010 | 27.96 | 28.80 | 27.96 | 28.54 | 136,241 | +0.54(+1.94%) |
Mar 17, 2010 | 27.28 | 28.43 | 27.28 | 28.00 | 223,041 | +0.66(+2.40%) |
Mar 16, 2010 | 27.31 | 27.37 | 26.81 | 27.34 | 151,889 | -0.04(-0.15%) |
Mar 15, 2010 | 27.47 | 27.81 | 27.28 | 27.38 | 183,182 | -0.23(-0.82%) |
Mar 12, 2010 | 27.72 | 27.72 | 27.42 | 27.61 | 156,888 | -0.16(-0.58%) |
Mar 11, 2010 | 27.95 | 28.04 | 27.43 | 27.77 | 122,400 | -0.16(-0.58%) |
Mar 10, 2010 | 27.53 | 28.24 | 27.36 | 27.94 | 291,134 | +0.52(+1.91%) |
Mar 09, 2010 | 26.80 | 27.47 | 26.76 | 27.41 | 313,526 | +0.66(+2.45%) |
Mar 08, 2010 | 26.95 | 26.95 | 26.53 | 26.76 | 198,608 | -0.04(-0.13%) |
Mar 05, 2010 | 25.68 | 26.89 | 25.65 | 26.79 | 343,874 | +1.15(+4.49%) |
Mar 04, 2010 | 25.22 | 25.69 | 24.91 | 25.64 | 155,078 | +0.29(+1.14%) |
Mar 03, 2010 | 25.75 | 25.76 | 25.03 | 25.35 | 149,810 | -0.23(-0.88%) |
Mar 02, 2010 | 25.47 | 25.60 | 25.13 | 25.58 | 160,829 | +0.06(+0.22%) |