Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.94 | 35.47 | 34.50 | 34.94 | 206,137 | -0.49(-1.37%) |
May 27, 2010 | 34.60 | 35.48 | 34.54 | 35.42 | 292,100 | +1.45(+4.27%) |
May 26, 2010 | 33.94 | 34.63 | 33.84 | 33.97 | 312,639 | +0.85(+2.57%) |
May 25, 2010 | 32.37 | 33.46 | 32.11 | 33.12 | 300,725 | -0.49(-1.47%) |
May 24, 2010 | 33.67 | 34.03 | 33.55 | 33.62 | 205,383 | +0.55(+1.68%) |
May 21, 2010 | 31.67 | 33.34 | 31.35 | 33.06 | 567,416 | +0.82(+2.55%) |
May 20, 2010 | 32.29 | 32.84 | 32.23 | 32.24 | 291,842 | -1.21(-3.61%) |
May 19, 2010 | 33.32 | 33.65 | 33.09 | 33.45 | 213,769 | -0.46(-1.35%) |
May 18, 2010 | 34.46 | 34.65 | 33.77 | 33.90 | 172,477 | -0.18(-0.54%) |
May 17, 2010 | 33.91 | 34.19 | 33.49 | 34.09 | 360,046 | +0.11(+0.31%) |
May 14, 2010 | 33.98 | 34.35 | 33.71 | 33.98 | 340,841 | -1.00(-2.85%) |
May 13, 2010 | 35.01 | 35.27 | 34.87 | 34.98 | 157,168 | +0.24(+0.70%) |
May 12, 2010 | 34.64 | 34.90 | 34.43 | 34.73 | 178,611 | -0.27(-0.76%) |
May 11, 2010 | 35.36 | 35.53 | 34.95 | 35.00 | 281,083 | -0.80(-2.23%) |
May 10, 2010 | 35.36 | 35.85 | 35.33 | 35.80 | 501,518 | +2.95(+8.98%) |
May 07, 2010 | 32.76 | 33.40 | 32.29 | 32.85 | 367,674 | +0.36(+1.12%) |
May 06, 2010 | 33.65 | 33.65 | 31.37 | 32.48 | 398,558 | -0.93(-2.78%) |
May 05, 2010 | 33.57 | 33.93 | 33.21 | 33.41 | 393,565 | -0.81(-2.36%) |
May 04, 2010 | 34.84 | 34.95 | 34.10 | 34.22 | 393,758 | -1.03(-2.91%) |
May 03, 2010 | 34.82 | 35.36 | 34.82 | 35.24 | 166,906 | +0.35(+1.00%) |
Apr 30, 2010 | 35.08 | 35.31 | 34.85 | 34.89 | 293,997 | +0.75(+2.18%) |
Apr 29, 2010 | 34.41 | 34.41 | 33.97 | 34.15 | 463,914 | -1.51(-4.24%) |
Apr 28, 2010 | 35.74 | 35.95 | 35.43 | 35.66 | 214,255 | -0.17(-0.47%) |
Apr 27, 2010 | 36.79 | 36.79 | 35.79 | 35.83 | 336,428 | -1.43(-3.84%) |
Apr 26, 2010 | 37.59 | 37.59 | 37.12 | 37.26 | 144,939 | +0.16(+0.43%) |
Apr 23, 2010 | 36.81 | 37.14 | 36.74 | 37.10 | 266,119 | -0.47(-1.25%) |
Apr 22, 2010 | 37.45 | 37.74 | 36.98 | 37.57 | 207,905 | -0.44(-1.16%) |
Apr 21, 2010 | 38.22 | 38.22 | 37.71 | 38.01 | 337,186 | +0.13(+0.34%) |
Apr 20, 2010 | 37.96 | 37.96 | 37.50 | 37.88 | 295,215 | +1.76(+4.88%) |
Apr 19, 2010 | 35.92 | 36.26 | 35.70 | 36.12 | 205,645 | -0.11(-0.31%) |
Apr 16, 2010 | 36.49 | 36.60 | 35.85 | 36.23 | 741,870 | -2.33(-6.05%) |
Apr 15, 2010 | 38.64 | 38.64 | 38.33 | 38.56 | 106,888 | -0.08(-0.21%) |
Apr 14, 2010 | 38.47 | 38.71 | 38.29 | 38.64 | 136,946 | +0.62(+1.62%) |
Apr 13, 2010 | 38.16 | 38.18 | 37.63 | 38.03 | 150,043 | -0.40(-1.04%) |
Apr 12, 2010 | 38.35 | 38.49 | 38.18 | 38.43 | 143,184 | +0.04(+0.12%) |
Apr 09, 2010 | 37.97 | 38.43 | 37.91 | 38.38 | 155,236 | +1.30(+3.51%) |
Apr 08, 2010 | 37.16 | 37.29 | 36.73 | 37.08 | 239,917 | -0.24(-0.64%) |
Apr 07, 2010 | 37.91 | 37.94 | 37.16 | 37.32 | 260,988 | -0.87(-2.28%) |
Apr 06, 2010 | 37.64 | 38.42 | 37.55 | 38.19 | 300,519 | +0.45(+1.20%) |
Apr 05, 2010 | 37.57 | 38.00 | 37.57 | 37.74 | 241,134 | +0.27(+0.73%) |
Apr 01, 2010 | 37.32 | 37.46 | 37.46 | 37.46 | 160,939 | +1.06(+2.90%) |
Mar 31, 2010 | 36.79 | 36.83 | 36.40 | 36.41 | 173,872 | -0.82(-2.20%) |
Mar 30, 2010 | 37.06 | 37.50 | 37.06 | 37.22 | 388,907 | +0.85(+2.35%) |
Mar 29, 2010 | 36.20 | 36.61 | 36.04 | 36.37 | 224,312 | +0.20(+0.55%) |
Mar 26, 2010 | 36.00 | 36.41 | 35.84 | 36.17 | 338,049 | +0.87(+2.46%) |
Mar 25, 2010 | 35.83 | 36.08 | 35.26 | 35.30 | 151,868 | -0.41(-1.14%) |
Mar 24, 2010 | 36.00 | 36.00 | 35.67 | 35.71 | 105,225 | -0.39(-1.09%) |
Mar 23, 2010 | 36.09 | 36.10 | 35.72 | 36.10 | 203,672 | +1.66(+4.81%) |
Mar 22, 2010 | 33.73 | 34.81 | 33.71 | 34.44 | 266,203 | +0.96(+2.86%) |
Mar 19, 2010 | 34.11 | 34.11 | 33.46 | 33.49 | 111,777 | -0.16(-0.49%) |
Mar 18, 2010 | 33.77 | 33.90 | 33.58 | 33.65 | 122,354 | -0.32(-0.94%) |
Mar 17, 2010 | 33.86 | 34.22 | 33.84 | 33.97 | 178,185 | +0.49(+1.47%) |
Mar 16, 2010 | 33.29 | 33.55 | 33.16 | 33.48 | 88,738 | -0.01(-0.02%) |
Mar 15, 2010 | 33.31 | 33.50 | 33.29 | 33.49 | 116,732 | -0.48(-1.40%) |
Mar 12, 2010 | 33.83 | 34.15 | 33.78 | 33.96 | 95,275 | +0.25(+0.73%) |
Mar 11, 2010 | 33.48 | 33.75 | 33.32 | 33.72 | 100,289 | -0.10(-0.29%) |
Mar 10, 2010 | 33.70 | 34.04 | 33.70 | 33.81 | 135,961 | -0.33(-0.98%) |
Mar 09, 2010 | 33.88 | 34.36 | 33.84 | 34.15 | 126,551 | -0.27(-0.78%) |
Mar 08, 2010 | 34.11 | 34.48 | 34.11 | 34.41 | 96,481 | +0.34(+1.00%) |
Mar 05, 2010 | 33.81 | 34.07 | 33.33 | 34.07 | 180,833 | +0.93(+2.80%) |
Mar 04, 2010 | 33.43 | 33.50 | 32.83 | 33.14 | 250,796 | -0.73(-2.15%) |
Mar 03, 2010 | 33.78 | 34.24 | 33.75 | 33.87 | 278,122 | +0.27(+0.82%) |
Mar 02, 2010 | 33.55 | 33.78 | 33.41 | 33.60 | 190,526 | -0.07(-0.20%) |