Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.15 | 29.91 | 28.95 | 29.15 | 976,931 | -0.78(-2.61%) |
May 27, 2010 | 28.52 | 29.94 | 28.50 | 29.93 | 1,503,472 | +1.59(+5.62%) |
May 26, 2010 | 28.34 | 29.30 | 28.14 | 28.34 | 3,308 | -0.22(-0.77%) |
May 25, 2010 | 27.44 | 28.61 | 26.25 | 28.56 | 2,536,611 | +0.56(+2.01%) |
May 24, 2010 | 28.40 | 28.47 | 27.55 | 28.00 | 2,933,606 | -0.56(-1.95%) |
May 21, 2010 | 28.43 | 29.31 | 27.91 | 28.55 | 2,694,361 | -0.34(-1.16%) |
May 20, 2010 | 28.84 | 29.53 | 28.67 | 28.89 | 2,003,747 | -1.52(-4.99%) |
May 19, 2010 | 30.81 | 31.27 | 29.97 | 30.40 | 2,742,937 | -0.47(-1.53%) |
May 18, 2010 | 31.80 | 32.09 | 30.87 | 30.88 | 1,371,909 | -0.73(-2.30%) |
May 17, 2010 | 31.46 | 32.00 | 30.73 | 31.61 | 1,502,142 | +0.28(+0.90%) |
May 14, 2010 | 31.32 | 32.00 | 30.87 | 31.32 | 1,507,129 | -0.78(-2.42%) |
May 13, 2010 | 32.12 | 32.87 | 31.90 | 32.10 | 1,136,483 | -0.18(-0.55%) |
May 12, 2010 | 31.97 | 32.50 | 31.66 | 32.28 | 1,828,548 | +0.34(+1.05%) |
May 11, 2010 | 32.50 | 32.92 | 31.93 | 31.94 | 1,863,512 | -0.58(-1.79%) |
May 10, 2010 | 32.14 | 32.56 | 31.89 | 32.52 | 3,078,468 | +2.68(+8.99%) |
May 07, 2010 | 31.47 | 31.69 | 29.69 | 29.84 | 3,109,156 | -1.79(-5.66%) |
May 06, 2010 | 32.39 | 33.18 | 29.49 | 31.63 | 2,564,294 | -2.50(-7.32%) |
May 05, 2010 | 33.95 | 34.15 | 32.41 | 34.13 | 3,569,208 | -0.14(-0.40%) |
May 04, 2010 | 35.36 | 35.36 | 33.98 | 34.27 | 1,442,229 | -1.43(-4.00%) |
May 03, 2010 | 35.08 | 35.84 | 35.08 | 35.69 | 829,291 | +0.66(+1.88%) |
Apr 30, 2010 | 36.13 | 36.30 | 35.01 | 35.04 | 1,224,621 | -1.04(-2.89%) |
Apr 29, 2010 | 35.73 | 36.33 | 35.52 | 36.08 | 893,782 | +0.58(+1.64%) |
Apr 28, 2010 | 35.71 | 35.76 | 34.82 | 35.49 | 1,847,512 | +0.06(+0.17%) |
Apr 27, 2010 | 35.34 | 36.12 | 35.12 | 35.43 | 1,844,377 | -0.07(-0.19%) |
Apr 26, 2010 | 36.61 | 36.61 | 35.47 | 35.50 | 1,258,670 | -0.88(-2.41%) |
Apr 23, 2010 | 36.47 | 36.78 | 36.13 | 36.38 | 1,352,332 | -0.12(-0.34%) |
Apr 22, 2010 | 36.70 | 36.70 | 35.66 | 36.50 | 1,835,632 | -0.49(-1.32%) |
Apr 21, 2010 | 35.80 | 37.15 | 35.14 | 36.99 | 5,573,505 | +3.81(+11.50%) |
Apr 20, 2010 | 32.61 | 33.18 | 32.41 | 33.18 | 9,995 | +0.83(+2.57%) |
Apr 19, 2010 | 32.75 | 32.79 | 31.88 | 32.35 | 890,887 | -0.44(-1.34%) |
Apr 16, 2010 | 32.91 | 33.30 | 32.57 | 32.78 | 1,361,785 | -0.19(-0.58%) |
Apr 15, 2010 | 33.12 | 33.12 | 32.53 | 32.98 | 1,073,176 | -0.24(-0.72%) |
Apr 14, 2010 | 32.93 | 33.22 | 32.48 | 33.22 | 724,807 | +0.38(+1.17%) |
Apr 13, 2010 | 32.93 | 33.07 | 32.65 | 32.83 | 907,614 | -0.13(-0.40%) |
Apr 12, 2010 | 32.91 | 33.09 | 32.72 | 32.96 | 586,177 | +0.14(+0.42%) |
Apr 09, 2010 | 32.80 | 32.85 | 32.42 | 32.83 | 906,468 | +0.03(+0.10%) |
Apr 08, 2010 | 33.44 | 33.44 | 32.70 | 32.79 | 1,279,892 | -0.65(-1.95%) |
Apr 07, 2010 | 34.05 | 34.05 | 33.29 | 33.44 | 925,466 | -0.69(-2.03%) |
Apr 06, 2010 | 34.52 | 34.58 | 33.79 | 34.14 | 2,159,478 | -0.54(-1.56%) |
Apr 05, 2010 | 33.45 | 34.73 | 33.45 | 34.68 | 1,227,642 | +1.28(+3.84%) |
Apr 01, 2010 | 33.24 | 33.40 | 33.40 | 33.40 | 468,061 | +0.32(+0.95%) |
Mar 31, 2010 | 33.47 | 33.81 | 33.06 | 33.08 | 620,252 | -0.48(-1.43%) |
Mar 30, 2010 | 33.44 | 34.23 | 33.37 | 33.56 | 731,365 | +0.17(+0.51%) |
Mar 29, 2010 | 32.86 | 33.53 | 32.78 | 33.39 | 595,724 | +0.62(+1.88%) |
Mar 26, 2010 | 32.69 | 33.22 | 32.48 | 32.77 | 891,140 | +0.09(+0.27%) |
Mar 25, 2010 | 33.24 | 33.53 | 32.68 | 32.68 | 870,776 | -0.27(-0.81%) |
Mar 24, 2010 | 33.18 | 33.19 | 32.75 | 32.95 | 538,421 | -0.34(-1.01%) |
Mar 23, 2010 | 32.37 | 33.35 | 32.26 | 33.29 | 952,092 | +0.86(+2.67%) |
Mar 22, 2010 | 31.99 | 32.68 | 31.85 | 32.42 | 1,087,561 | +0.31(+0.96%) |
Mar 19, 2010 | 32.72 | 32.82 | 31.97 | 32.11 | 1,634,248 | -0.45(-1.37%) |
Mar 18, 2010 | 33.15 | 33.44 | 32.52 | 32.56 | 858,855 | -0.65(-1.96%) |
Mar 17, 2010 | 33.69 | 33.96 | 33.11 | 33.21 | 877,767 | -0.46(-1.37%) |
Mar 16, 2010 | 33.54 | 33.67 | 33.26 | 33.67 | 482,322 | +0.34(+1.01%) |
Mar 15, 2010 | 33.27 | 33.40 | 33.21 | 33.33 | 896,666 | +0.20(+0.60%) |
Mar 12, 2010 | 32.76 | 33.23 | 32.46 | 33.14 | 836,905 | +0.46(+1.40%) |
Mar 11, 2010 | 32.39 | 32.75 | 32.17 | 32.68 | 822,867 | +0.18(+0.55%) |
Mar 10, 2010 | 32.39 | 32.71 | 32.16 | 32.50 | 1,076,945 | +0.17(+0.53%) |
Mar 09, 2010 | 32.26 | 32.69 | 32.21 | 32.33 | 764,316 | +0.00(+0.00%) |
Mar 08, 2010 | 32.39 | 32.53 | 32.12 | 32.33 | 515,950 | +0.01(+0.02%) |
Mar 05, 2010 | 32.06 | 32.42 | 32.03 | 32.32 | 838,838 | +0.38(+1.17%) |
Mar 04, 2010 | 31.96 | 32.12 | 31.87 | 31.95 | 827,078 | -0.03(-0.09%) |
Mar 03, 2010 | 32.23 | 32.36 | 31.80 | 31.98 | 846,086 | -0.09(-0.29%) |
Mar 02, 2010 | 32.44 | 32.50 | 31.79 | 32.07 | 1,217,045 | -0.19(-0.57%) |