Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.46 | 28.80 | 28.24 | 28.46 | 765,263 | -0.38(-1.30%) |
May 27, 2010 | 28.33 | 28.85 | 28.17 | 28.84 | 712,718 | +1.30(+4.73%) |
May 26, 2010 | 27.92 | 28.13 | 27.44 | 27.53 | 1,522,995 | -0.47(-1.67%) |
May 25, 2010 | 27.71 | 28.04 | 27.51 | 28.00 | 1,728,493 | -0.45(-1.57%) |
May 24, 2010 | 28.60 | 28.85 | 28.37 | 28.45 | 410,792 | -0.65(-2.25%) |
May 21, 2010 | 28.04 | 29.10 | 28.04 | 29.10 | 452,575 | +0.47(+1.63%) |
May 20, 2010 | 28.56 | 29.02 | 28.47 | 28.63 | 935,248 | -1.02(-3.45%) |
May 19, 2010 | 29.59 | 29.80 | 29.20 | 29.66 | 675,504 | -0.08(-0.26%) |
May 18, 2010 | 30.20 | 30.28 | 29.56 | 29.73 | 298,044 | -0.40(-1.32%) |
May 17, 2010 | 30.11 | 30.16 | 29.48 | 30.13 | 360,262 | +0.20(+0.65%) |
May 14, 2010 | 29.94 | 30.10 | 29.60 | 29.94 | 290,971 | -0.46(-1.51%) |
May 13, 2010 | 30.65 | 30.92 | 30.29 | 30.40 | 377,382 | -0.45(-1.44%) |
May 12, 2010 | 30.53 | 30.97 | 30.53 | 30.84 | 338,826 | +0.15(+0.48%) |
May 11, 2010 | 31.20 | 31.32 | 30.69 | 30.69 | 767,198 | -0.95(-3.01%) |
May 10, 2010 | 31.71 | 31.76 | 31.47 | 31.65 | 627,107 | +1.16(+3.81%) |
May 07, 2010 | 30.67 | 30.75 | 29.57 | 30.49 | 1,229,770 | -0.28(-0.91%) |
May 06, 2010 | 30.65 | 31.18 | 28.76 | 30.76 | 1,496 | -0.17(-0.54%) |
May 05, 2010 | 30.77 | 31.01 | 30.72 | 30.93 | 639,242 | +0.06(+0.18%) |
May 04, 2010 | 31.58 | 31.58 | 30.76 | 30.88 | 670,250 | -1.21(-3.78%) |
May 03, 2010 | 31.78 | 32.13 | 31.77 | 32.09 | 357,544 | +0.29(+0.90%) |
Apr 30, 2010 | 32.10 | 32.23 | 31.73 | 31.80 | 412,991 | -0.42(-1.30%) |
Apr 29, 2010 | 31.89 | 32.25 | 31.83 | 32.22 | 257,814 | +0.50(+1.58%) |
Apr 28, 2010 | 32.00 | 32.07 | 31.61 | 31.72 | 299,411 | -0.13(-0.39%) |
Apr 27, 2010 | 32.44 | 32.56 | 31.80 | 31.84 | 608,911 | -1.09(-3.30%) |
Apr 26, 2010 | 32.54 | 32.96 | 32.05 | 32.93 | 509,014 | +0.89(+2.78%) |
Apr 23, 2010 | 31.52 | 32.14 | 31.52 | 32.04 | 548,863 | +0.38(+1.21%) |
Apr 22, 2010 | 31.36 | 31.67 | 31.26 | 31.66 | 715,440 | -0.12(-0.37%) |
Apr 21, 2010 | 31.79 | 31.94 | 31.62 | 31.77 | 464,374 | -0.31(-0.96%) |
Apr 20, 2010 | 32.14 | 32.34 | 31.91 | 32.08 | 541,276 | -0.08(-0.24%) |
Apr 19, 2010 | 31.94 | 32.21 | 31.80 | 32.16 | 284,800 | -0.08(-0.24%) |
Apr 16, 2010 | 32.75 | 32.75 | 32.06 | 32.23 | 289,987 | -0.74(-2.26%) |
Apr 15, 2010 | 32.73 | 33.02 | 32.70 | 32.98 | 256,714 | +0.06(+0.17%) |
Apr 14, 2010 | 32.71 | 32.99 | 32.43 | 32.92 | 277,092 | +0.84(+2.60%) |
Apr 13, 2010 | 32.02 | 32.14 | 31.85 | 32.09 | 244,634 | +0.06(+0.20%) |
Apr 12, 2010 | 31.89 | 32.18 | 31.86 | 32.02 | 564,432 | -0.03(-0.11%) |
Apr 09, 2010 | 32.10 | 32.21 | 31.86 | 32.06 | 956,140 | -0.26(-0.82%) |
Apr 08, 2010 | 32.44 | 32.58 | 32.17 | 32.32 | 548,748 | -0.42(-1.28%) |
Apr 07, 2010 | 32.99 | 33.10 | 32.62 | 32.74 | 428,568 | -0.33(-1.01%) |
Apr 06, 2010 | 32.94 | 33.08 | 32.68 | 33.08 | 325,901 | +0.25(+0.76%) |
Apr 05, 2010 | 32.66 | 33.03 | 32.59 | 32.83 | 436,990 | +0.13(+0.38%) |
Apr 01, 2010 | 32.64 | 32.70 | 32.70 | 32.70 | 628,858 | +0.53(+1.64%) |
Mar 31, 2010 | 32.40 | 32.40 | 32.00 | 32.17 | 613,806 | -0.24(-0.73%) |
Mar 30, 2010 | 32.34 | 32.59 | 32.20 | 32.41 | 662,977 | +0.47(+1.48%) |
Mar 29, 2010 | 31.91 | 31.95 | 31.66 | 31.93 | 239,527 | -0.03(-0.11%) |
Mar 26, 2010 | 31.89 | 32.19 | 31.82 | 31.97 | 346,084 | +0.29(+0.90%) |
Mar 25, 2010 | 31.84 | 32.05 | 31.65 | 31.68 | 515,462 | -0.06(-0.20%) |
Mar 24, 2010 | 31.75 | 31.93 | 31.66 | 31.75 | 243,163 | -0.16(-0.50%) |
Mar 23, 2010 | 31.63 | 31.91 | 31.48 | 31.91 | 163,711 | +0.04(+0.13%) |
Mar 22, 2010 | 31.27 | 31.88 | 31.27 | 31.86 | 417,724 | +0.42(+1.33%) |
Mar 19, 2010 | 31.57 | 31.60 | 31.22 | 31.45 | 992,868 | +0.33(+1.07%) |
Mar 18, 2010 | 31.22 | 31.29 | 30.97 | 31.11 | 429,575 | -0.69(-2.17%) |
Mar 17, 2010 | 31.83 | 31.95 | 31.72 | 31.80 | 363,371 | -0.12(-0.37%) |
Mar 16, 2010 | 31.86 | 31.94 | 31.59 | 31.92 | 289,642 | -0.17(-0.54%) |
Mar 15, 2010 | 31.91 | 32.18 | 31.90 | 32.09 | 798,107 | +0.87(+2.79%) |
Mar 12, 2010 | 31.22 | 31.27 | 31.09 | 31.22 | 222,370 | +0.03(+0.11%) |
Mar 11, 2010 | 30.97 | 31.20 | 30.92 | 31.19 | 181,679 | +0.22(+0.72%) |
Mar 10, 2010 | 30.73 | 31.03 | 30.63 | 30.97 | 477,248 | +0.42(+1.37%) |
Mar 09, 2010 | 30.56 | 30.74 | 30.47 | 30.55 | 766,497 | -0.18(-0.59%) |
Mar 08, 2010 | 30.74 | 30.87 | 30.62 | 30.73 | 314,605 | +0.06(+0.18%) |
Mar 05, 2010 | 30.17 | 30.73 | 30.08 | 30.67 | 365,775 | +1.04(+3.50%) |
Mar 04, 2010 | 29.74 | 29.74 | 29.45 | 29.64 | 228,838 | -0.15(-0.49%) |
Mar 03, 2010 | 29.78 | 30.00 | 29.62 | 29.78 | 239,085 | +0.19(+0.64%) |
Mar 02, 2010 | 29.53 | 29.78 | 29.43 | 29.59 | 296,283 | +0.23(+0.78%) |