Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.80 | 33.55 | 31.60 | 31.80 | 543,310 | -1.68(-5.02%) |
May 27, 2010 | 33.08 | 33.67 | 32.71 | 33.48 | 483,480 | +1.22(+3.79%) |
May 26, 2010 | 32.59 | 33.08 | 32.21 | 32.26 | 378,423 | +0.30(+0.95%) |
May 25, 2010 | 30.52 | 32.04 | 30.43 | 31.96 | 1,064,341 | +0.38(+1.19%) |
May 24, 2010 | 32.98 | 32.98 | 31.56 | 31.58 | 506,448 | -1.21(-3.68%) |
May 21, 2010 | 31.18 | 32.95 | 31.10 | 32.79 | 527,684 | +0.91(+2.85%) |
May 20, 2010 | 31.87 | 32.73 | 31.69 | 31.88 | 868,700 | -1.88(-5.57%) |
May 19, 2010 | 34.17 | 34.59 | 33.17 | 33.76 | 618,706 | -0.67(-1.94%) |
May 18, 2010 | 35.28 | 35.89 | 34.25 | 34.43 | 681,415 | -0.43(-1.22%) |
May 17, 2010 | 35.42 | 35.72 | 34.06 | 34.85 | 481,328 | -0.47(-1.32%) |
May 14, 2010 | 35.32 | 36.08 | 34.81 | 35.32 | 282,338 | -0.93(-2.58%) |
May 13, 2010 | 36.69 | 36.99 | 36.19 | 36.26 | 227,486 | -0.34(-0.94%) |
May 12, 2010 | 36.04 | 36.68 | 35.98 | 36.60 | 164,175 | +0.68(+1.91%) |
May 11, 2010 | 36.27 | 36.62 | 35.90 | 35.92 | 460,651 | +0.06(+0.17%) |
May 10, 2010 | 35.40 | 35.96 | 35.31 | 35.85 | 798,860 | +1.76(+5.17%) |
May 07, 2010 | 35.68 | 35.68 | 33.75 | 34.09 | 503,405 | +3.35(+10.88%) |
May 06, 2010 | 30.75 | 37.27 | 0.0902 | 30.75 | 243 | -6.29(-16.98%) |
May 05, 2010 | 37.09 | 37.66 | 36.80 | 37.04 | 747,576 | -0.62(-1.65%) |
May 04, 2010 | 38.40 | 38.44 | 37.42 | 37.66 | 605,763 | -1.41(-3.61%) |
May 03, 2010 | 38.77 | 39.35 | 38.12 | 39.07 | 377,557 | +0.38(+0.97%) |
Apr 30, 2010 | 39.45 | 39.56 | 38.12 | 38.69 | 491,742 | -0.96(-2.42%) |
Apr 29, 2010 | 39.93 | 40.33 | 38.58 | 39.65 | 574,174 | +0.10(+0.25%) |
Apr 28, 2010 | 39.17 | 39.57 | 38.69 | 39.55 | 407,319 | +0.57(+1.47%) |
Apr 27, 2010 | 40.36 | 40.50 | 38.87 | 38.98 | 431,608 | -1.70(-4.17%) |
Apr 26, 2010 | 40.88 | 41.03 | 40.60 | 40.68 | 170,383 | -0.25(-0.62%) |
Apr 23, 2010 | 39.55 | 41.01 | 39.55 | 40.93 | 421,163 | +1.48(+3.74%) |
Apr 22, 2010 | 38.67 | 39.52 | 38.31 | 39.45 | 388,684 | +0.38(+0.97%) |
Apr 21, 2010 | 38.87 | 39.27 | 38.58 | 39.08 | 179,062 | +0.15(+0.38%) |
Apr 20, 2010 | 37.79 | 39.06 | 37.79 | 38.93 | 265,020 | +1.51(+4.03%) |
Apr 19, 2010 | 37.31 | 37.80 | 37.00 | 37.42 | 481,408 | -0.17(-0.46%) |
Apr 16, 2010 | 38.16 | 38.33 | 37.07 | 37.59 | 487,794 | -0.78(-2.03%) |
Apr 15, 2010 | 38.33 | 38.55 | 38.15 | 38.37 | 227,396 | +0.05(+0.13%) |
Apr 14, 2010 | 37.54 | 38.32 | 37.50 | 38.32 | 246,532 | +0.89(+2.38%) |
Apr 13, 2010 | 37.70 | 37.82 | 36.96 | 37.43 | 166,544 | -0.36(-0.95%) |
Apr 12, 2010 | 37.70 | 38.08 | 37.70 | 37.79 | 96,710 | +0.01(+0.02%) |
Apr 09, 2010 | 37.79 | 37.93 | 37.47 | 37.78 | 256,998 | +0.11(+0.30%) |
Apr 08, 2010 | 37.49 | 37.72 | 37.03 | 37.67 | 544,353 | -0.03(-0.09%) |
Apr 07, 2010 | 38.00 | 38.12 | 37.38 | 37.70 | 382,881 | -0.46(-1.20%) |
Apr 06, 2010 | 37.79 | 38.27 | 37.70 | 38.16 | 294,267 | +0.43(+1.13%) |
Apr 05, 2010 | 37.18 | 37.90 | 37.03 | 37.73 | 125,055 | +0.84(+2.29%) |
Apr 01, 2010 | 36.68 | 36.89 | 36.89 | 36.89 | 226,855 | +0.84(+2.32%) |
Mar 31, 2010 | 35.95 | 36.27 | 35.88 | 36.05 | 258,178 | +0.27(+0.76%) |
Mar 30, 2010 | 35.75 | 35.95 | 35.49 | 35.78 | 123,765 | +0.17(+0.48%) |
Mar 29, 2010 | 35.08 | 35.78 | 35.08 | 35.61 | 98,664 | +0.66(+1.90%) |
Mar 26, 2010 | 35.09 | 35.40 | 34.76 | 34.94 | 161,040 | +0.01(+0.02%) |
Mar 25, 2010 | 36.24 | 36.32 | 34.88 | 34.94 | 237,303 | -0.97(-2.71%) |
Mar 24, 2010 | 35.93 | 36.35 | 35.86 | 35.91 | 180,998 | -0.32(-0.88%) |
Mar 23, 2010 | 36.20 | 36.54 | 36.02 | 36.23 | 142,375 | +0.02(+0.07%) |
Mar 22, 2010 | 35.70 | 36.47 | 35.41 | 36.20 | 145,189 | +0.03(+0.09%) |
Mar 19, 2010 | 37.11 | 37.21 | 35.96 | 36.17 | 231,441 | -0.91(-2.45%) |
Mar 18, 2010 | 38.15 | 38.21 | 36.95 | 37.08 | 117,257 | -1.02(-2.69%) |
Mar 17, 2010 | 37.90 | 38.38 | 37.89 | 38.10 | 656,851 | +0.36(+0.95%) |
Mar 16, 2010 | 37.30 | 37.78 | 37.14 | 37.74 | 146,727 | +0.64(+1.72%) |
Mar 15, 2010 | 36.86 | 37.15 | 36.77 | 37.10 | 224,024 | -0.45(-1.20%) |
Mar 12, 2010 | 37.50 | 37.61 | 37.21 | 37.56 | 169,801 | +0.30(+0.81%) |
Mar 11, 2010 | 37.13 | 37.29 | 36.92 | 37.25 | 259,123 | -0.07(-0.20%) |
Mar 10, 2010 | 37.06 | 37.50 | 36.79 | 37.33 | 307,281 | +0.23(+0.62%) |
Mar 09, 2010 | 37.10 | 37.33 | 36.84 | 37.10 | 240,347 | -0.16(-0.44%) |
Mar 08, 2010 | 37.23 | 37.52 | 37.01 | 37.26 | 352,230 | +0.06(+0.15%) |
Mar 05, 2010 | 37.05 | 37.25 | 36.96 | 37.20 | 151,747 | +0.52(+1.43%) |
Mar 04, 2010 | 37.07 | 37.18 | 36.42 | 36.68 | 154,120 | -0.29(-0.78%) |
Mar 03, 2010 | 36.68 | 37.28 | 36.68 | 36.97 | 214,447 | +0.51(+1.39%) |
Mar 02, 2010 | 36.06 | 36.67 | 36.01 | 36.46 | 378,202 | +0.56(+1.55%) |