Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.74 | 36.92 | 36.72 | 36.74 | 7,044 | +0.02(+0.06%) |
May 27, 2010 | 36.94 | 36.94 | 36.72 | 36.72 | 1,577 | -0.07(-0.20%) |
May 26, 2010 | 36.92 | 36.92 | 36.79 | 36.79 | 1,003 | -0.09(-0.26%) |
May 25, 2010 | 36.87 | 36.89 | 36.87 | 36.89 | 1,388 | +0.16(+0.44%) |
May 24, 2010 | 36.84 | 36.92 | 36.72 | 36.73 | 3,043 | -0.10(-0.27%) |
May 21, 2010 | 36.70 | 36.91 | 36.70 | 36.83 | 10,118 | +0.01(+0.04%) |
May 20, 2010 | 36.80 | 37.23 | 36.80 | 36.81 | 4,302 | +0.21(+0.56%) |
May 19, 2010 | 36.61 | 36.73 | 36.61 | 36.61 | 12,046 | +0.00(+0.00%) |
May 18, 2010 | 36.67 | 36.96 | 36.61 | 36.61 | 11,573 | +0.00(+0.00%) |
May 17, 2010 | 37.13 | 37.13 | 36.61 | 36.61 | 13,179 | -0.47(-1.27%) |
May 14, 2010 | 37.08 | 37.08 | 36.78 | 37.08 | 573 | +0.20(+0.53%) |
May 13, 2010 | 36.92 | 37.13 | 36.88 | 36.88 | 5,377 | -0.32(-0.85%) |
May 12, 2010 | 36.84 | 37.20 | 36.84 | 37.20 | 6,226 | +0.41(+1.12%) |
May 11, 2010 | 36.68 | 36.79 | 36.68 | 36.79 | 642 | -0.29(-0.77%) |
May 10, 2010 | 36.92 | 37.08 | 36.88 | 37.08 | 7,457 | +0.37(+1.02%) |
May 07, 2010 | 35.75 | 36.72 | 35.75 | 36.70 | 3,857 | -0.51(-1.36%) |
May 06, 2010 | 36.76 | 37.21 | 36.26 | 37.21 | 19,397 | +0.48(+1.30%) |
May 05, 2010 | 36.66 | 36.89 | 36.66 | 36.73 | 9,502 | +0.05(+0.15%) |
May 04, 2010 | 36.78 | 36.85 | 36.68 | 36.68 | 1,548 | +0.03(+0.10%) |
May 03, 2010 | 36.70 | 36.70 | 36.64 | 36.64 | 1,399 | +0.04(+0.10%) |
Apr 30, 2010 | 36.58 | 36.61 | 36.56 | 36.61 | 1,979 | +0.18(+0.49%) |
Apr 29, 2010 | 36.64 | 36.64 | 36.43 | 36.43 | 3,866 | -0.27(-0.74%) |
Apr 28, 2010 | 37.05 | 37.05 | 36.69 | 36.70 | 3,647 | -0.03(-0.08%) |
Apr 27, 2010 | 37.08 | 37.08 | 36.73 | 36.73 | 3,984 | -0.41(-1.10%) |
Apr 26, 2010 | 36.63 | 37.14 | 36.55 | 37.14 | 14,113 | +0.50(+1.37%) |
Apr 23, 2010 | 36.80 | 36.80 | 36.63 | 36.64 | 2,373 | +0.01(+0.03%) |
Apr 22, 2010 | 36.76 | 36.76 | 36.59 | 36.63 | 10,764 | +0.09(+0.25%) |
Apr 21, 2010 | 36.50 | 36.53 | 36.50 | 36.53 | 1,726 | -0.00(-0.01%) |
Apr 20, 2010 | 36.43 | 36.58 | 36.42 | 36.54 | 13,753 | +0.04(+0.10%) |
Apr 19, 2010 | 36.42 | 36.52 | 36.42 | 36.50 | 17,709 | +0.01(+0.03%) |
Apr 16, 2010 | 36.42 | 36.52 | 36.42 | 36.49 | 9,524 | +0.00(+0.01%) |
Apr 15, 2010 | 36.06 | 36.49 | 36.06 | 36.49 | 12,045 | +0.16(+0.44%) |
Apr 14, 2010 | 36.33 | 36.33 | 36.18 | 36.33 | 8,903 | +0.19(+0.54%) |
Apr 13, 2010 | 36.13 | 36.30 | 36.13 | 36.13 | 6,702 | +0.03(+0.10%) |
Apr 12, 2010 | 36.31 | 36.31 | 36.10 | 36.10 | 3,774 | -0.04(-0.11%) |
Apr 09, 2010 | 36.08 | 36.25 | 36.08 | 36.13 | 3,739 | -0.05(-0.14%) |
Apr 08, 2010 | 36.07 | 36.24 | 36.07 | 36.19 | 16,596 | -0.00(-0.01%) |
Apr 07, 2010 | 36.05 | 36.21 | 36.05 | 36.19 | 12,427 | -0.01(-0.02%) |
Apr 06, 2010 | 36.05 | 36.20 | 36.05 | 36.20 | 1,726 | +0.05(+0.12%) |
Apr 05, 2010 | 36.15 | 36.15 | 36.09 | 36.15 | 12,994 | +0.06(+0.17%) |
Apr 01, 2010 | 36.19 | 36.09 | 36.09 | 36.09 | 11,794 | -0.11(-0.30%) |
Mar 31, 2010 | 36.21 | 36.21 | 36.13 | 36.20 | 7,748 | -0.05(-0.13%) |
Mar 30, 2010 | 36.39 | 36.39 | 36.23 | 36.24 | 4,088 | +0.00(+0.01%) |
Mar 29, 2010 | 36.28 | 36.28 | 36.12 | 36.24 | 5,194 | -0.01(-0.02%) |
Mar 26, 2010 | 36.20 | 36.26 | 36.20 | 36.25 | 8,657 | +0.00(+0.01%) |
Mar 25, 2010 | 36.34 | 36.35 | 36.20 | 36.24 | 13,242 | -0.09(-0.25%) |
Mar 24, 2010 | 36.38 | 36.38 | 36.33 | 36.33 | 4,793 | -0.08(-0.21%) |
Mar 23, 2010 | 36.30 | 36.47 | 36.30 | 36.41 | 3,465 | -0.01(-0.03%) |
Mar 22, 2010 | 36.47 | 36.47 | 36.42 | 36.42 | 20,520 | -0.00(-0.01%) |
Mar 19, 2010 | 36.29 | 36.46 | 36.29 | 36.42 | 1,979 | +0.05(+0.13%) |
Mar 18, 2010 | 36.43 | 36.43 | 36.38 | 36.38 | 2,989 | +0.00(+0.01%) |
Mar 17, 2010 | 36.47 | 36.47 | 36.37 | 36.37 | 3,656 | -0.00(-0.01%) |
Mar 16, 2010 | 36.38 | 36.38 | 36.36 | 36.38 | 12,809 | -0.08(-0.23%) |
Mar 15, 2010 | 36.45 | 36.46 | 36.39 | 36.46 | 4,819 | +0.25(+0.68%) |
Mar 12, 2010 | 36.27 | 36.30 | 36.21 | 36.21 | 6,637 | -0.02(-0.06%) |
Mar 11, 2010 | 36.27 | 36.29 | 36.22 | 36.23 | 13,548 | +0.02(+0.06%) |
Mar 10, 2010 | 36.39 | 36.39 | 36.21 | 36.21 | 10,235 | -0.18(-0.49%) |
Mar 09, 2010 | 36.40 | 36.42 | 36.26 | 36.39 | 4,617 | +0.01(+0.04%) |
Mar 08, 2010 | 36.28 | 36.39 | 36.28 | 36.38 | 9,228 | +0.01(+0.02%) |
Mar 05, 2010 | 36.24 | 36.39 | 36.24 | 36.37 | 6,227 | +0.09(+0.24%) |
Mar 04, 2010 | 36.32 | 36.32 | 36.23 | 36.28 | 2,115 | +0.10(+0.29%) |
Mar 03, 2010 | 36.18 | 36.18 | 36.18 | 36.18 | 577 | -0.04(-0.11%) |
Mar 02, 2010 | 36.16 | 36.24 | 36.15 | 36.22 | 8,867 | +0.08(+0.21%) |