Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.95 | 34.73 | 33.93 | 33.95 | 20,921 | -0.71(-2.05%) |
May 27, 2010 | 34.47 | 34.77 | 34.47 | 34.66 | 11,036 | +0.38(+1.11%) |
May 26, 2010 | 34.16 | 34.43 | 34.16 | 34.28 | 40,467 | +0.20(+0.59%) |
May 25, 2010 | 33.93 | 34.23 | 33.89 | 34.08 | 50,001 | -0.33(-0.96%) |
May 24, 2010 | 34.50 | 34.77 | 34.38 | 34.41 | 20,722 | -0.07(-0.20%) |
May 21, 2010 | 34.13 | 34.72 | 34.07 | 34.48 | 40,445 | +0.16(+0.46%) |
May 20, 2010 | 33.75 | 34.34 | 33.70 | 34.32 | 68,015 | +0.26(+0.77%) |
May 19, 2010 | 34.01 | 34.33 | 33.80 | 34.06 | 54,790 | +0.01(+0.03%) |
May 18, 2010 | 34.28 | 34.41 | 33.98 | 34.05 | 67,927 | +0.02(+0.06%) |
May 17, 2010 | 34.29 | 34.39 | 33.97 | 34.03 | 69,358 | -0.47(-1.36%) |
May 14, 2010 | 34.50 | 34.89 | 34.44 | 34.50 | 38,039 | -0.55(-1.57%) |
May 13, 2010 | 35.59 | 35.59 | 35.00 | 35.05 | 57,021 | -0.43(-1.21%) |
May 12, 2010 | 35.85 | 36.14 | 35.35 | 35.48 | 21,403 | +0.01(+0.03%) |
May 11, 2010 | 35.43 | 35.61 | 35.29 | 35.47 | 33,424 | +0.29(+0.82%) |
May 10, 2010 | 35.38 | 35.38 | 35.18 | 35.18 | 17,609 | -0.23(-0.65%) |
May 07, 2010 | 35.46 | 35.81 | 35.10 | 35.41 | 46,092 | +0.21(+0.61%) |
May 06, 2010 | 35.77 | 36.17 | 34.95 | 35.20 | 95,269 | -0.67(-1.88%) |
May 05, 2010 | 35.57 | 35.93 | 35.46 | 35.87 | 21,968 | -0.03(-0.08%) |
May 04, 2010 | 35.99 | 35.99 | 35.18 | 35.90 | 31,141 | +0.10(+0.28%) |
May 03, 2010 | 36.15 | 36.20 | 35.58 | 35.80 | 41,767 | -0.40(-1.10%) |
Apr 30, 2010 | 35.86 | 36.23 | 35.67 | 36.20 | 59,642 | +0.50(+1.40%) |
Apr 29, 2010 | 36.28 | 36.28 | 35.58 | 35.70 | 93,548 | +0.25(+0.71%) |
Apr 28, 2010 | 35.24 | 35.70 | 35.13 | 35.45 | 28,503 | +0.45(+1.29%) |
Apr 27, 2010 | 35.31 | 35.41 | 34.96 | 35.00 | 60,054 | -0.53(-1.49%) |
Apr 26, 2010 | 36.33 | 36.38 | 35.45 | 35.53 | 41,158 | -0.35(-0.98%) |
Apr 23, 2010 | 36.55 | 36.55 | 35.84 | 35.88 | 52,278 | -0.55(-1.51%) |
Apr 22, 2010 | 35.98 | 36.56 | 35.84 | 36.43 | 266,844 | +0.47(+1.31%) |
Apr 21, 2010 | 35.57 | 36.29 | 35.56 | 35.96 | 59,815 | +0.26(+0.73%) |
Apr 20, 2010 | 35.26 | 35.71 | 34.91 | 35.70 | 23,102 | +0.68(+1.94%) |
Apr 19, 2010 | 35.82 | 35.82 | 34.95 | 35.02 | 57,316 | -0.89(-2.48%) |
Apr 16, 2010 | 35.51 | 36.04 | 35.51 | 35.91 | 48,705 | +0.09(+0.25%) |
Apr 15, 2010 | 35.34 | 35.88 | 35.25 | 35.82 | 40,427 | +0.48(+1.36%) |
Apr 14, 2010 | 35.37 | 35.68 | 35.15 | 35.34 | 93,361 | +0.24(+0.68%) |
Apr 13, 2010 | 34.70 | 35.25 | 34.52 | 35.10 | 35,206 | +0.28(+0.80%) |
Apr 12, 2010 | 34.73 | 34.91 | 34.61 | 34.82 | 22,348 | +0.30(+0.87%) |
Apr 09, 2010 | 34.76 | 34.90 | 34.43 | 34.52 | 18,932 | -0.07(-0.20%) |
Apr 08, 2010 | 34.83 | 34.83 | 34.50 | 34.59 | 37,564 | -0.38(-1.09%) |
Apr 07, 2010 | 34.25 | 35.18 | 34.15 | 34.97 | 75,504 | +0.52(+1.51%) |
Apr 06, 2010 | 34.27 | 34.54 | 33.97 | 34.45 | 97,461 | +0.32(+0.94%) |
Apr 05, 2010 | 34.21 | 34.29 | 33.88 | 34.13 | 61,838 | -0.03(-0.09%) |
Apr 01, 2010 | 34.39 | 34.16 | 34.16 | 34.16 | 134,200 | +0.14(+0.41%) |
Mar 31, 2010 | 35.30 | 35.34 | 34.00 | 34.02 | 176,879 | -1.29(-3.65%) |
Mar 30, 2010 | 35.31 | 35.37 | 34.99 | 35.31 | 43,680 | +0.19(+0.54%) |
Mar 29, 2010 | 35.21 | 35.44 | 34.76 | 35.12 | 22,691 | +0.24(+0.69%) |
Mar 26, 2010 | 34.80 | 34.95 | 34.72 | 34.88 | 188,468 | +0.22(+0.63%) |
Mar 25, 2010 | 35.51 | 35.68 | 34.55 | 34.66 | 94,906 | -0.82(-2.31%) |
Mar 24, 2010 | 35.50 | 35.50 | 35.20 | 35.48 | 73,465 | -0.09(-0.25%) |
Mar 23, 2010 | 35.89 | 36.21 | 35.50 | 35.57 | 91,398 | -0.45(-1.25%) |
Mar 22, 2010 | 35.76 | 36.35 | 35.72 | 36.02 | 130,676 | +0.02(+0.06%) |
Mar 19, 2010 | 36.18 | 36.18 | 35.80 | 36.00 | 38,347 | -0.09(-0.25%) |
Mar 18, 2010 | 35.81 | 36.15 | 35.70 | 36.09 | 17,610 | -0.06(-0.17%) |
Mar 17, 2010 | 35.65 | 36.21 | 35.46 | 36.15 | 33,316 | +0.60(+1.69%) |
Mar 16, 2010 | 35.09 | 35.60 | 35.09 | 35.55 | 33,099 | +0.48(+1.37%) |
Mar 15, 2010 | 35.12 | 35.12 | 35.07 | 35.07 | 39,984 | -0.10(-0.28%) |
Mar 12, 2010 | 35.12 | 35.45 | 34.93 | 35.17 | 286,831 | -0.05(-0.14%) |
Mar 11, 2010 | 35.50 | 35.62 | 34.93 | 35.22 | 77,797 | -0.44(-1.23%) |
Mar 10, 2010 | 35.92 | 35.92 | 35.35 | 35.66 | 130,045 | +0.02(+0.06%) |
Mar 09, 2010 | 35.90 | 35.90 | 35.50 | 35.64 | 44,543 | -0.45(-1.25%) |
Mar 08, 2010 | 36.00 | 36.21 | 35.90 | 36.09 | 47,912 | +0.06(+0.17%) |
Mar 05, 2010 | 36.39 | 36.60 | 35.91 | 36.03 | 74,511 | -0.27(-0.74%) |
Mar 04, 2010 | 36.76 | 36.80 | 36.14 | 36.30 | 49,093 | -0.79(-2.14%) |
Mar 03, 2010 | 36.68 | 37.12 | 36.68 | 37.09 | 50,983 | +0.40(+1.08%) |
Mar 02, 2010 | 36.51 | 36.89 | 36.40 | 36.69 | 44,405 | +0.09(+0.25%) |