Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.80 | 29.76 | 29.29 | 29.38 | 347,120 | -0.42(-1.40%) |
May 27, 2010 | 29.41 | 29.80 | 29.23 | 29.80 | 895,098 | +1.25(+4.37%) |
May 26, 2010 | 29.05 | 29.23 | 28.48 | 28.55 | 591,554 | -0.22(-0.75%) |
May 25, 2010 | 28.12 | 28.85 | 27.89 | 28.77 | 243,149 | -0.07(-0.23%) |
May 24, 2010 | 29.57 | 29.57 | 28.84 | 28.84 | 112,631 | -0.50(-1.71%) |
May 21, 2010 | 29.23 | 29.35 | 28.32 | 29.34 | 537,895 | +0.59(+2.05%) |
May 20, 2010 | 29.32 | 29.32 | 28.64 | 28.75 | 264,732 | -1.22(-4.09%) |
May 19, 2010 | 29.87 | 30.17 | 29.56 | 29.97 | 325,017 | -0.09(-0.30%) |
May 18, 2010 | 30.79 | 30.89 | 29.95 | 30.06 | 455,942 | -0.54(-1.76%) |
May 17, 2010 | 30.59 | 30.76 | 30.00 | 30.60 | 268,395 | +0.01(+0.05%) |
May 14, 2010 | 30.90 | 31.30 | 30.34 | 30.59 | 236,640 | -0.71(-2.27%) |
May 13, 2010 | 31.59 | 31.60 | 31.22 | 31.30 | 1,033,110 | -0.29(-0.92%) |
May 12, 2010 | 31.09 | 31.59 | 31.09 | 31.59 | 212,536 | +0.47(+1.51%) |
May 11, 2010 | 31.42 | 31.53 | 30.71 | 31.12 | 318,322 | -0.22(-0.69%) |
May 10, 2010 | 31.24 | 31.54 | 31.09 | 31.33 | 752,816 | +1.64(+5.53%) |
May 07, 2010 | 30.41 | 30.49 | 29.25 | 29.69 | 837,736 | -0.41(-1.36%) |
May 06, 2010 | 31.07 | 31.94 | 28.68 | 30.10 | 1,169,948 | -1.02(-3.26%) |
May 05, 2010 | 31.27 | 31.51 | 31.01 | 31.12 | 893,690 | -0.61(-1.93%) |
May 04, 2010 | 32.22 | 32.22 | 31.54 | 31.73 | 577,020 | -1.08(-3.30%) |
May 03, 2010 | 32.70 | 32.86 | 32.53 | 32.81 | 191,566 | +0.39(+1.20%) |
Apr 30, 2010 | 33.10 | 33.10 | 32.42 | 32.42 | 181,197 | -0.55(-1.65%) |
Apr 29, 2010 | 32.71 | 33.05 | 32.71 | 32.97 | 285,282 | +0.47(+1.45%) |
Apr 28, 2010 | 32.63 | 32.64 | 32.18 | 32.50 | 913,201 | +0.07(+0.21%) |
Apr 27, 2010 | 33.16 | 33.24 | 32.28 | 32.43 | 366,488 | -0.94(-2.82%) |
Apr 26, 2010 | 33.61 | 33.61 | 33.36 | 33.37 | 239,306 | -0.19(-0.56%) |
Apr 23, 2010 | 33.19 | 33.56 | 33.05 | 33.56 | 197,826 | +0.29(+0.88%) |
Apr 22, 2010 | 32.99 | 33.32 | 32.76 | 33.27 | 554,048 | +0.03(+0.09%) |
Apr 21, 2010 | 33.40 | 33.40 | 33.10 | 33.24 | 65,637 | -0.19(-0.58%) |
Apr 20, 2010 | 33.36 | 33.45 | 33.28 | 33.43 | 618,314 | +0.37(+1.13%) |
Apr 19, 2010 | 32.83 | 33.13 | 32.75 | 33.06 | 349,957 | -0.06(-0.18%) |
Apr 16, 2010 | 33.66 | 33.66 | 32.95 | 33.12 | 1,000,592 | -0.58(-1.73%) |
Apr 15, 2010 | 33.72 | 33.84 | 33.61 | 33.70 | 220,187 | -0.13(-0.38%) |
Apr 14, 2010 | 33.66 | 33.83 | 33.51 | 33.83 | 307,096 | +0.48(+1.43%) |
Apr 13, 2010 | 33.46 | 33.46 | 33.19 | 33.35 | 823,476 | -0.08(-0.25%) |
Apr 12, 2010 | 33.51 | 33.51 | 33.33 | 33.43 | 170,136 | +0.06(+0.18%) |
Apr 09, 2010 | 33.26 | 33.40 | 33.15 | 33.37 | 200,872 | +0.26(+0.79%) |
Apr 08, 2010 | 32.86 | 33.12 | 32.68 | 33.11 | 270,097 | +0.10(+0.29%) |
Apr 07, 2010 | 33.03 | 33.18 | 32.87 | 33.01 | 173,524 | -0.24(-0.72%) |
Apr 06, 2010 | 32.95 | 33.26 | 32.87 | 33.25 | 820,087 | +0.07(+0.23%) |
Apr 05, 2010 | 33.18 | 33.21 | 32.95 | 33.18 | 44,883 | +0.22(+0.66%) |
Apr 01, 2010 | 32.95 | 32.96 | 32.96 | 32.96 | 691,653 | +0.46(+1.43%) |
Mar 31, 2010 | 32.57 | 32.65 | 32.40 | 32.50 | 66,823 | -0.13(-0.39%) |
Mar 30, 2010 | 32.57 | 32.72 | 32.51 | 32.62 | 234,377 | +0.04(+0.11%) |
Mar 29, 2010 | 32.29 | 32.60 | 32.29 | 32.59 | 247,138 | +0.34(+1.04%) |
Mar 26, 2010 | 32.36 | 32.47 | 32.12 | 32.25 | 246,447 | +0.17(+0.54%) |
Mar 25, 2010 | 32.33 | 32.48 | 32.06 | 32.08 | 1,104,825 | -0.01(-0.05%) |
Mar 24, 2010 | 32.27 | 32.27 | 32.05 | 32.09 | 144,905 | -0.40(-1.22%) |
Mar 23, 2010 | 32.39 | 32.49 | 32.24 | 32.49 | 648,024 | +0.21(+0.65%) |
Mar 22, 2010 | 31.83 | 32.36 | 31.73 | 32.28 | 353,937 | +0.13(+0.39%) |
Mar 19, 2010 | 32.60 | 32.60 | 32.09 | 32.15 | 467,182 | -0.27(-0.83%) |
Mar 18, 2010 | 32.62 | 32.62 | 32.36 | 32.42 | 304,528 | -0.20(-0.62%) |
Mar 17, 2010 | 32.59 | 32.72 | 32.49 | 32.62 | 234,494 | +0.24(+0.74%) |
Mar 16, 2010 | 32.07 | 32.39 | 32.07 | 32.39 | 225,001 | +0.32(+1.00%) |
Mar 15, 2010 | 31.89 | 32.08 | 31.81 | 32.06 | 118,210 | -0.09(-0.28%) |
Mar 12, 2010 | 32.30 | 32.30 | 32.00 | 32.15 | 197,715 | +0.11(+0.35%) |
Mar 11, 2010 | 31.75 | 32.04 | 31.74 | 32.04 | 203,368 | +0.16(+0.52%) |
Mar 10, 2010 | 31.83 | 32.03 | 31.77 | 31.88 | 145,548 | +0.12(+0.39%) |
Mar 09, 2010 | 31.67 | 31.94 | 31.59 | 31.75 | 326,515 | -0.04(-0.13%) |
Mar 08, 2010 | 31.79 | 31.92 | 31.69 | 31.80 | 499,246 | -0.03(-0.09%) |
Mar 05, 2010 | 31.57 | 31.86 | 31.42 | 31.83 | 94,255 | +0.63(+2.01%) |
Mar 04, 2010 | 31.36 | 31.38 | 31.09 | 31.20 | 259,959 | -0.10(-0.31%) |
Mar 03, 2010 | 31.33 | 31.49 | 31.23 | 31.30 | 125,151 | +0.19(+0.62%) |
Mar 02, 2010 | 31.24 | 31.24 | 30.99 | 31.10 | 1,571,022 | +0.11(+0.36%) |