Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.31 | 34.03 | 33.18 | 33.31 | 1,261,650 | -0.49(-1.45%) |
May 27, 2010 | 32.78 | 33.86 | 32.48 | 33.80 | 917,094 | +1.78(+5.55%) |
May 26, 2010 | 32.57 | 33.04 | 31.84 | 32.02 | 1,548,138 | -0.11(-0.34%) |
May 25, 2010 | 30.85 | 32.18 | 30.56 | 32.13 | 1,568,582 | +0.33(+1.04%) |
May 24, 2010 | 32.58 | 32.80 | 31.80 | 31.80 | 1,647,044 | -0.82(-2.52%) |
May 21, 2010 | 31.01 | 32.66 | 30.84 | 32.62 | 2,086,158 | +1.07(+3.38%) |
May 20, 2010 | 32.35 | 32.65 | 31.48 | 31.56 | 1,886,271 | -1.65(-4.97%) |
May 19, 2010 | 33.29 | 33.97 | 32.34 | 33.21 | 1,991,328 | -0.32(-0.95%) |
May 18, 2010 | 34.88 | 35.00 | 33.34 | 33.52 | 1,525,344 | -0.89(-2.60%) |
May 17, 2010 | 34.54 | 35.09 | 33.43 | 34.42 | 1,059,647 | -0.02(-0.05%) |
May 14, 2010 | 34.44 | 35.33 | 34.02 | 34.44 | 1,355,908 | -1.16(-3.27%) |
May 13, 2010 | 36.20 | 36.22 | 35.48 | 35.60 | 981,704 | -0.48(-1.33%) |
May 12, 2010 | 35.66 | 36.24 | 35.47 | 36.08 | 696,873 | +0.58(+1.64%) |
May 11, 2010 | 35.71 | 35.90 | 35.32 | 35.50 | 985,253 | +0.08(+0.23%) |
May 10, 2010 | 34.79 | 35.44 | 34.70 | 35.42 | 1,302,158 | +2.25(+6.78%) |
May 07, 2010 | 33.86 | 34.52 | 32.62 | 33.17 | 1,987,295 | -0.50(-1.49%) |
May 06, 2010 | 34.90 | 36.93 | 29.73 | 33.67 | 1,624,091 | -1.21(-3.48%) |
May 05, 2010 | 34.98 | 35.80 | 34.87 | 34.89 | 1,878,639 | -0.77(-2.15%) |
May 04, 2010 | 35.95 | 36.12 | 35.31 | 35.65 | 1,252,357 | -0.78(-2.15%) |
May 03, 2010 | 35.64 | 36.68 | 35.57 | 36.44 | 1,139,290 | +1.22(+3.46%) |
Apr 30, 2010 | 36.27 | 36.63 | 35.19 | 35.22 | 947,836 | -1.16(-3.19%) |
Apr 29, 2010 | 35.28 | 36.44 | 34.97 | 36.38 | 827,707 | +1.58(+4.55%) |
Apr 28, 2010 | 35.11 | 35.14 | 34.67 | 34.79 | 1,143,379 | +0.07(+0.19%) |
Apr 27, 2010 | 35.62 | 35.87 | 34.68 | 34.73 | 1,360,428 | -1.13(-3.15%) |
Apr 26, 2010 | 35.67 | 36.11 | 35.53 | 35.85 | 857,400 | +0.31(+0.86%) |
Apr 23, 2010 | 35.21 | 35.60 | 34.86 | 35.55 | 749,659 | +0.42(+1.20%) |
Apr 22, 2010 | 34.30 | 35.25 | 34.10 | 35.12 | 413,023 | +0.59(+1.72%) |
Apr 21, 2010 | 33.89 | 34.76 | 33.89 | 34.53 | 439,475 | +0.59(+1.73%) |
Apr 20, 2010 | 33.57 | 33.94 | 33.22 | 33.94 | 513,630 | +0.58(+1.75%) |
Apr 19, 2010 | 32.96 | 33.64 | 32.89 | 33.36 | 573,193 | +0.14(+0.42%) |
Apr 16, 2010 | 33.95 | 34.22 | 33.16 | 33.22 | 819,239 | -0.83(-2.43%) |
Apr 15, 2010 | 34.80 | 34.90 | 34.00 | 34.05 | 541,287 | -0.94(-2.68%) |
Apr 14, 2010 | 35.27 | 35.27 | 34.79 | 34.98 | 1,299,846 | +0.00(+0.00%) |
Apr 13, 2010 | 34.13 | 35.09 | 34.10 | 34.98 | 522,111 | +0.90(+2.64%) |
Apr 12, 2010 | 34.47 | 34.47 | 34.08 | 34.08 | 466,649 | -0.30(-0.87%) |
Apr 09, 2010 | 33.93 | 34.41 | 33.78 | 34.38 | 457,892 | +0.59(+1.74%) |
Apr 08, 2010 | 33.67 | 33.87 | 33.59 | 33.79 | 431,933 | -0.01(-0.02%) |
Apr 07, 2010 | 34.48 | 34.60 | 33.65 | 33.80 | 816,062 | -0.78(-2.25%) |
Apr 06, 2010 | 33.75 | 34.66 | 33.63 | 34.58 | 544,524 | +0.75(+2.21%) |
Apr 05, 2010 | 33.24 | 33.88 | 33.13 | 33.83 | 500,651 | +0.77(+2.34%) |
Apr 01, 2010 | 33.16 | 33.06 | 33.06 | 33.06 | 475,530 | +0.10(+0.32%) |
Mar 31, 2010 | 33.15 | 33.32 | 32.91 | 32.95 | 526,113 | -0.33(-0.99%) |
Mar 30, 2010 | 33.40 | 33.47 | 33.16 | 33.29 | 483,623 | -0.02(-0.07%) |
Mar 29, 2010 | 33.46 | 33.46 | 33.13 | 33.31 | 697,054 | +0.06(+0.17%) |
Mar 26, 2010 | 33.57 | 33.75 | 33.16 | 33.26 | 521,059 | -0.23(-0.70%) |
Mar 25, 2010 | 33.57 | 34.06 | 33.46 | 33.49 | 1,019,588 | +0.16(+0.48%) |
Mar 24, 2010 | 33.08 | 33.56 | 33.04 | 33.33 | 473,533 | +0.15(+0.46%) |
Mar 23, 2010 | 33.26 | 33.26 | 32.85 | 33.18 | 465,917 | -0.07(-0.20%) |
Mar 22, 2010 | 32.63 | 33.35 | 32.54 | 33.24 | 578,524 | +0.39(+1.18%) |
Mar 19, 2010 | 33.24 | 33.37 | 32.84 | 32.86 | 668,142 | -0.36(-1.08%) |
Mar 18, 2010 | 33.34 | 33.52 | 33.16 | 33.22 | 660,791 | -0.11(-0.33%) |
Mar 17, 2010 | 33.03 | 33.46 | 32.91 | 33.33 | 485,330 | +0.44(+1.35%) |
Mar 16, 2010 | 32.22 | 33.00 | 32.15 | 32.88 | 531,517 | +0.75(+2.33%) |
Mar 15, 2010 | 31.88 | 32.24 | 31.85 | 32.13 | 581,399 | -0.05(-0.17%) |
Mar 12, 2010 | 32.17 | 32.37 | 31.93 | 32.19 | 777,832 | +0.24(+0.74%) |
Mar 11, 2010 | 31.57 | 31.95 | 31.49 | 31.95 | 409,373 | +0.23(+0.73%) |
Mar 10, 2010 | 31.55 | 31.88 | 31.44 | 31.72 | 443,686 | +0.17(+0.54%) |
Mar 09, 2010 | 31.28 | 31.94 | 31.20 | 31.55 | 479,748 | +0.16(+0.50%) |
Mar 08, 2010 | 31.08 | 31.50 | 31.03 | 31.39 | 546,528 | +0.34(+1.10%) |
Mar 05, 2010 | 30.35 | 31.14 | 30.27 | 31.05 | 419,856 | +0.82(+2.72%) |
Mar 04, 2010 | 30.10 | 30.27 | 30.03 | 30.22 | 498,379 | +0.20(+0.67%) |
Mar 03, 2010 | 30.15 | 30.25 | 30.00 | 30.02 | 638,948 | -0.12(-0.38%) |
Mar 02, 2010 | 30.22 | 30.30 | 30.05 | 30.14 | 1,373,451 | +0.02(+0.06%) |