Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.30 | 31.14 | 29.98 | 30.30 | 1,481,128 | -0.54(-1.74%) |
May 27, 2010 | 28.93 | 30.84 | 28.93 | 30.84 | 1,788,975 | +2.52(+8.92%) |
May 26, 2010 | 29.14 | 29.52 | 28.22 | 28.31 | 2,168,879 | -0.60(-2.07%) |
May 25, 2010 | 28.30 | 28.98 | 27.44 | 28.91 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.65 | 30.35 | 29.14 | 29.19 | 1,577,356 | -0.43(-1.47%) |
May 21, 2010 | 28.39 | 29.89 | 27.72 | 29.63 | 2,311,347 | +0.65(+2.24%) |
May 20, 2010 | 29.14 | 29.98 | 28.97 | 28.98 | 2,036,938 | -2.04(-6.57%) |
May 19, 2010 | 31.48 | 32.02 | 30.22 | 31.02 | 1,655,002 | -0.69(-2.18%) |
May 18, 2010 | 33.15 | 33.35 | 31.53 | 31.71 | 1,516,471 | -0.96(-2.92%) |
May 17, 2010 | 32.91 | 33.55 | 32.06 | 32.66 | 1,781,414 | -0.03(-0.10%) |
May 14, 2010 | 32.70 | 33.58 | 32.17 | 32.70 | 1,607,672 | -0.86(-2.57%) |
May 13, 2010 | 33.14 | 34.10 | 33.01 | 33.56 | 1,796,212 | +0.33(+1.00%) |
May 12, 2010 | 33.55 | 33.90 | 32.98 | 33.22 | 2,355,766 | +0.02(+0.05%) |
May 11, 2010 | 34.16 | 34.46 | 33.11 | 33.21 | 2,057,442 | +0.19(+0.57%) |
May 10, 2010 | 32.97 | 33.12 | 32.67 | 33.02 | 1,665,620 | +2.06(+6.64%) |
May 07, 2010 | 31.56 | 32.20 | 30.27 | 30.96 | 2,444,609 | -0.69(-2.18%) |
May 06, 2010 | 32.29 | 33.38 | 29.17 | 31.66 | 2,486,116 | -0.31(-0.96%) |
May 05, 2010 | 32.74 | 33.35 | 31.77 | 31.96 | 2,641,116 | -0.62(-1.91%) |
May 04, 2010 | 33.39 | 33.39 | 32.33 | 32.58 | 2,193,512 | -1.31(-3.87%) |
May 03, 2010 | 33.05 | 34.15 | 33.05 | 33.90 | 1,802,220 | +0.96(+2.93%) |
Apr 30, 2010 | 33.98 | 34.79 | 32.83 | 32.93 | 3,204,374 | -1.76(-5.06%) |
Apr 29, 2010 | 37.39 | 37.91 | 33.87 | 34.69 | 4,026,902 | -1.48(-4.10%) |
Apr 28, 2010 | 36.32 | 36.70 | 35.75 | 36.18 | 1,214,045 | +0.06(+0.17%) |
Apr 27, 2010 | 37.03 | 37.41 | 36.10 | 36.12 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.57 | 37.57 | 37.04 | 37.25 | 1,511,071 | -0.14(-0.37%) |
Apr 23, 2010 | 37.52 | 38.01 | 36.72 | 37.39 | 1,981,445 | +0.03(+0.09%) |
Apr 22, 2010 | 36.06 | 37.54 | 35.89 | 37.35 | 1,301,864 | +0.85(+2.34%) |
Apr 21, 2010 | 36.53 | 36.76 | 36.15 | 36.50 | 899,954 | +0.11(+0.30%) |
Apr 20, 2010 | 36.26 | 36.98 | 36.18 | 36.39 | 873,803 | +0.23(+0.64%) |
Apr 19, 2010 | 36.38 | 36.69 | 35.51 | 36.16 | 1,199,675 | -0.44(-1.21%) |
Apr 16, 2010 | 37.22 | 37.65 | 36.02 | 36.60 | 1,279,561 | -0.74(-1.99%) |
Apr 15, 2010 | 36.98 | 37.69 | 36.93 | 37.34 | 1,207,027 | +0.19(+0.50%) |
Apr 14, 2010 | 36.84 | 37.51 | 36.72 | 37.16 | 1,927,079 | +0.69(+1.89%) |
Apr 13, 2010 | 34.59 | 36.84 | 34.55 | 36.47 | 2,948,343 | +1.81(+5.22%) |
Apr 12, 2010 | 34.87 | 35.11 | 34.38 | 34.66 | 1,178,968 | -0.26(-0.76%) |
Apr 09, 2010 | 35.25 | 35.31 | 34.40 | 34.92 | 1,407,317 | -0.22(-0.63%) |
Apr 08, 2010 | 34.11 | 35.60 | 33.79 | 35.14 | 3,903,878 | +0.78(+2.26%) |
Apr 07, 2010 | 34.14 | 34.55 | 33.91 | 34.37 | 1,434,882 | +0.09(+0.27%) |
Apr 06, 2010 | 34.19 | 34.81 | 34.03 | 34.27 | 1,641,939 | -0.17(-0.50%) |
Apr 05, 2010 | 34.52 | 34.66 | 34.03 | 34.44 | 1,189,147 | +0.03(+0.10%) |
Apr 01, 2010 | 34.63 | 34.41 | 34.41 | 34.41 | 1,381,240 | +0.01(+0.02%) |
Mar 31, 2010 | 34.42 | 35.02 | 34.17 | 34.40 | 1,441,294 | -0.11(-0.32%) |
Mar 30, 2010 | 34.68 | 34.78 | 34.11 | 34.51 | 924,930 | -0.21(-0.61%) |
Mar 29, 2010 | 34.33 | 34.88 | 34.33 | 34.73 | 662,041 | +0.49(+1.44%) |
Mar 26, 2010 | 34.88 | 34.96 | 34.07 | 34.23 | 835,559 | -0.49(-1.42%) |
Mar 25, 2010 | 35.05 | 35.49 | 34.67 | 34.73 | 1,042,785 | -0.06(-0.17%) |
Mar 24, 2010 | 35.37 | 35.40 | 34.48 | 34.79 | 1,020,065 | -0.76(-2.14%) |
Mar 23, 2010 | 35.30 | 35.63 | 34.98 | 35.54 | 928,505 | +0.34(+0.97%) |
Mar 22, 2010 | 33.77 | 35.29 | 33.39 | 35.20 | 1,518,835 | +1.22(+3.59%) |
Mar 19, 2010 | 34.07 | 34.41 | 33.53 | 33.98 | 1,923,569 | +0.03(+0.10%) |
Mar 18, 2010 | 34.21 | 34.29 | 33.77 | 33.95 | 609,618 | -0.43(-1.24%) |
Mar 17, 2010 | 33.86 | 34.75 | 33.63 | 34.38 | 1,453,057 | +0.59(+1.74%) |
Mar 16, 2010 | 33.37 | 33.86 | 33.01 | 33.79 | 896,672 | +0.55(+1.67%) |
Mar 15, 2010 | 33.02 | 33.26 | 32.82 | 33.23 | 1,034,959 | -0.43(-1.29%) |
Mar 12, 2010 | 33.69 | 33.85 | 33.29 | 33.67 | 905,815 | +0.03(+0.08%) |
Mar 11, 2010 | 33.28 | 33.69 | 33.27 | 33.64 | 1,096,087 | +0.09(+0.25%) |
Mar 10, 2010 | 33.21 | 33.67 | 32.93 | 33.56 | 1,503,892 | +0.20(+0.61%) |
Mar 09, 2010 | 31.66 | 33.60 | 31.66 | 33.35 | 3,705,328 | +1.50(+4.71%) |
Mar 08, 2010 | 32.02 | 32.16 | 31.57 | 31.85 | 934,299 | -0.22(-0.69%) |
Mar 05, 2010 | 31.69 | 32.20 | 31.60 | 32.07 | 2,187,912 | +0.55(+1.73%) |
Mar 04, 2010 | 31.34 | 31.73 | 31.23 | 31.53 | 1,313,462 | +0.22(+0.71%) |
Mar 03, 2010 | 31.64 | 31.72 | 31.09 | 31.31 | 1,593,455 | -0.31(-0.97%) |
Mar 02, 2010 | 31.91 | 32.06 | 31.40 | 31.61 | 2,542,083 | -0.23(-0.72%) |