Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.63 | 27.08 | 26.25 | 26.63 | 1,039,933 | -0.04(-0.13%) |
May 27, 2010 | 26.24 | 26.66 | 26.20 | 26.66 | 993,184 | +0.90(+3.49%) |
May 26, 2010 | 26.25 | 26.51 | 25.68 | 25.77 | 1,257,439 | -0.31(-1.17%) |
May 25, 2010 | 26.04 | 26.16 | 25.51 | 26.07 | 1,537,168 | -0.65(-2.42%) |
May 24, 2010 | 26.96 | 27.47 | 26.68 | 26.72 | 1,050,668 | -0.40(-1.49%) |
May 21, 2010 | 26.12 | 27.37 | 25.98 | 27.12 | 2,347,363 | +0.40(+1.51%) |
May 20, 2010 | 27.84 | 27.84 | 26.60 | 26.72 | 1,732,063 | -1.54(-5.44%) |
May 19, 2010 | 28.78 | 28.99 | 27.96 | 28.25 | 647,888 | -0.77(-2.66%) |
May 18, 2010 | 29.76 | 29.95 | 28.87 | 29.03 | 798,842 | -0.35(-1.19%) |
May 17, 2010 | 29.48 | 29.91 | 28.67 | 29.38 | 1,026,503 | -0.07(-0.24%) |
May 14, 2010 | 29.45 | 30.26 | 29.20 | 29.45 | 647,140 | -1.04(-3.42%) |
May 13, 2010 | 30.61 | 31.16 | 30.44 | 30.49 | 340,740 | -0.26(-0.85%) |
May 12, 2010 | 30.43 | 30.96 | 30.13 | 30.75 | 643,732 | +0.49(+1.60%) |
May 11, 2010 | 30.30 | 30.58 | 30.18 | 30.26 | 621,908 | -0.04(-0.15%) |
May 10, 2010 | 30.17 | 30.31 | 30.00 | 30.31 | 902,732 | +1.19(+4.07%) |
May 07, 2010 | 29.48 | 29.48 | 27.97 | 29.12 | 1,743,146 | -0.49(-1.67%) |
May 06, 2010 | 30.22 | 30.79 | 28.37 | 29.62 | 1,110,032 | -0.84(-2.77%) |
May 05, 2010 | 30.41 | 30.96 | 30.41 | 30.46 | 1,126,924 | -0.23(-0.76%) |
May 04, 2010 | 30.83 | 30.83 | 30.08 | 30.70 | 1,133,920 | -0.52(-1.67%) |
May 03, 2010 | 31.33 | 31.37 | 30.88 | 31.22 | 655,238 | +0.10(+0.32%) |
Apr 30, 2010 | 31.80 | 32.12 | 31.12 | 31.12 | 554,670 | -0.73(-2.28%) |
Apr 29, 2010 | 31.93 | 32.00 | 31.10 | 31.84 | 868,020 | +0.04(+0.14%) |
Apr 28, 2010 | 32.51 | 32.73 | 31.59 | 31.80 | 1,060,992 | -0.49(-1.53%) |
Apr 27, 2010 | 32.96 | 33.07 | 32.27 | 32.29 | 697,536 | -0.90(-2.71%) |
Apr 26, 2010 | 32.83 | 33.26 | 32.57 | 33.19 | 403,463 | +0.23(+0.71%) |
Apr 23, 2010 | 32.83 | 32.98 | 32.61 | 32.96 | 361,474 | +0.23(+0.71%) |
Apr 22, 2010 | 32.01 | 32.77 | 31.94 | 32.73 | 823,566 | +0.40(+1.25%) |
Apr 21, 2010 | 33.67 | 33.67 | 31.92 | 32.32 | 1,541,412 | -1.26(-3.74%) |
Apr 20, 2010 | 32.97 | 33.64 | 32.69 | 33.58 | 389,430 | +0.81(+2.47%) |
Apr 19, 2010 | 33.20 | 33.28 | 32.48 | 32.77 | 657,990 | -0.68(-2.04%) |
Apr 16, 2010 | 33.87 | 34.67 | 33.18 | 33.45 | 906,683 | -0.64(-1.87%) |
Apr 15, 2010 | 33.33 | 34.14 | 33.28 | 34.09 | 503,256 | +0.76(+2.29%) |
Apr 14, 2010 | 33.49 | 33.52 | 33.22 | 33.33 | 570,979 | +0.08(+0.24%) |
Apr 13, 2010 | 33.23 | 33.47 | 33.07 | 33.25 | 498,663 | -0.07(-0.22%) |
Apr 12, 2010 | 33.02 | 33.35 | 31.99 | 33.32 | 944,997 | +0.43(+1.31%) |
Apr 09, 2010 | 32.68 | 32.91 | 32.14 | 32.89 | 683,678 | +0.39(+1.19%) |
Apr 08, 2010 | 32.74 | 33.17 | 32.14 | 32.50 | 1,262,300 | -1.01(-3.00%) |
Apr 07, 2010 | 33.29 | 33.93 | 33.29 | 33.51 | 1,049,649 | -0.05(-0.16%) |
Apr 06, 2010 | 33.09 | 33.63 | 32.68 | 33.56 | 673,678 | +0.45(+1.36%) |
Apr 05, 2010 | 32.77 | 33.22 | 32.73 | 33.11 | 394,022 | +0.36(+1.10%) |
Apr 01, 2010 | 32.62 | 32.75 | 32.75 | 32.75 | 265,017 | +0.33(+1.02%) |
Mar 31, 2010 | 32.39 | 32.65 | 32.24 | 32.42 | 442,106 | -0.04(-0.14%) |
Mar 30, 2010 | 32.11 | 32.89 | 31.93 | 32.46 | 545,876 | +0.32(+1.01%) |
Mar 29, 2010 | 32.21 | 32.27 | 31.82 | 32.14 | 398,781 | +0.03(+0.08%) |
Mar 26, 2010 | 32.22 | 32.33 | 31.58 | 32.11 | 716,037 | -0.07(-0.22%) |
Mar 25, 2010 | 32.58 | 32.85 | 32.17 | 32.19 | 663,254 | -0.08(-0.25%) |
Mar 24, 2010 | 32.41 | 32.55 | 32.08 | 32.27 | 487,680 | -0.23(-0.72%) |
Mar 23, 2010 | 32.12 | 32.50 | 31.92 | 32.50 | 806,420 | +0.42(+1.32%) |
Mar 22, 2010 | 31.44 | 32.16 | 30.76 | 32.08 | 642,011 | +0.58(+1.85%) |
Mar 19, 2010 | 31.67 | 31.87 | 31.24 | 31.49 | 1,518,994 | -0.13(-0.43%) |
Mar 18, 2010 | 31.58 | 31.97 | 31.48 | 31.63 | 668,213 | -0.13(-0.42%) |
Mar 17, 2010 | 31.45 | 31.79 | 31.21 | 31.76 | 1,250,014 | +0.40(+1.29%) |
Mar 16, 2010 | 31.00 | 31.41 | 30.93 | 31.36 | 697,533 | +0.33(+1.07%) |
Mar 15, 2010 | 30.70 | 31.12 | 30.70 | 31.03 | 968,510 | -0.28(-0.89%) |
Mar 12, 2010 | 30.82 | 31.85 | 30.60 | 31.31 | 1,751,973 | +0.48(+1.57%) |
Mar 11, 2010 | 29.95 | 30.84 | 29.76 | 30.82 | 812,532 | +0.66(+2.20%) |
Mar 10, 2010 | 30.10 | 30.30 | 29.93 | 30.16 | 997,685 | +0.00(+0.00%) |
Mar 09, 2010 | 30.44 | 30.56 | 30.09 | 30.16 | 998,313 | -0.39(-1.26%) |
Mar 08, 2010 | 30.26 | 31.25 | 30.08 | 30.54 | 2,473,411 | +0.35(+1.16%) |
Mar 05, 2010 | 29.67 | 31.58 | 29.51 | 30.19 | 3,039,745 | +0.67(+2.28%) |
Mar 04, 2010 | 28.76 | 29.83 | 28.71 | 29.52 | 1,483,758 | +0.67(+2.34%) |
Mar 03, 2010 | 29.24 | 29.38 | 28.70 | 28.85 | 1,436,697 | +1.45(+5.31%) |
Mar 02, 2010 | 26.71 | 29.39 | 26.47 | 27.39 | 5,546,923 | +1.72(+6.68%) |