Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.49 | 30.49 | 30.49 | 30.49 | 134 | -0.16(-0.51%) |
May 27, 2010 | 30.43 | 30.65 | 30.39 | 30.65 | 12,579 | +0.56(+1.86%) |
May 26, 2010 | 30.31 | 30.32 | 30.06 | 30.09 | 34,564 | -0.44(-1.44%) |
May 25, 2010 | 30.14 | 30.53 | 29.97 | 30.53 | 23,720 | -0.25(-0.82%) |
May 24, 2010 | 30.67 | 30.94 | 30.67 | 30.78 | 7,003 | -0.23(-0.74%) |
May 21, 2010 | 30.71 | 31.01 | 30.63 | 31.01 | 1,775 | -0.16(-0.53%) |
May 20, 2010 | 31.04 | 31.17 | 30.86 | 31.17 | 29,241 | -0.10(-0.33%) |
May 19, 2010 | 31.08 | 31.28 | 31.08 | 31.28 | 4,476 | +0.12(+0.38%) |
May 18, 2010 | 31.67 | 31.74 | 31.16 | 31.16 | 7,003 | -0.63(-1.99%) |
May 17, 2010 | 31.82 | 31.83 | 31.63 | 31.79 | 6,678 | -0.10(-0.33%) |
May 14, 2010 | 31.90 | 32.08 | 31.76 | 31.90 | 11,916 | -0.08(-0.26%) |
May 13, 2010 | 32.00 | 32.26 | 31.98 | 31.98 | 6,039 | -0.33(-1.01%) |
May 12, 2010 | 32.25 | 32.40 | 32.19 | 32.31 | 6,055 | +0.12(+0.37%) |
May 11, 2010 | 32.37 | 32.49 | 32.19 | 32.19 | 3,927 | -0.45(-1.39%) |
May 10, 2010 | 32.69 | 32.71 | 32.59 | 32.64 | 23,949 | +0.99(+3.13%) |
May 07, 2010 | 31.64 | 32.08 | 31.46 | 31.65 | 15,077 | -0.12(-0.38%) |
May 06, 2010 | 32.14 | 32.49 | 0.1118 | 31.77 | 48,350 | -0.26(-0.81%) |
May 05, 2010 | 31.86 | 32.03 | 31.86 | 32.03 | 7,705 | -0.07(-0.23%) |
May 04, 2010 | 32.41 | 32.42 | 31.89 | 32.11 | 20,348 | -0.97(-2.93%) |
May 03, 2010 | 32.75 | 33.07 | 32.75 | 33.07 | 1,093 | +0.21(+0.63%) |
Apr 30, 2010 | 33.19 | 33.25 | 32.87 | 32.87 | 19,783 | -0.31(-0.92%) |
Apr 29, 2010 | 32.98 | 33.18 | 32.95 | 33.17 | 18,823 | +0.39(+1.20%) |
Apr 28, 2010 | 32.92 | 32.92 | 32.60 | 32.78 | 1,868 | +0.01(+0.05%) |
Apr 27, 2010 | 33.28 | 33.28 | 32.75 | 32.76 | 20,534 | -0.67(-2.01%) |
Apr 26, 2010 | 33.50 | 33.57 | 33.41 | 33.43 | 16,468 | +0.17(+0.52%) |
Apr 23, 2010 | 33.06 | 33.32 | 33.03 | 33.26 | 16,714 | +0.53(+1.62%) |
Apr 22, 2010 | 32.63 | 32.77 | 32.61 | 32.73 | 3,655 | -0.18(-0.54%) |
Apr 21, 2010 | 32.95 | 32.97 | 32.82 | 32.91 | 1,999 | +0.19(+0.57%) |
Apr 20, 2010 | 32.87 | 32.87 | 32.72 | 32.72 | 1,393 | -0.01(-0.03%) |
Apr 19, 2010 | 32.60 | 32.74 | 32.53 | 32.74 | 2,570 | -0.04(-0.12%) |
Apr 16, 2010 | 32.93 | 32.93 | 32.60 | 32.78 | 9,405 | -0.53(-1.59%) |
Apr 15, 2010 | 33.13 | 33.35 | 33.12 | 33.31 | 6,173 | +0.11(+0.33%) |
Apr 14, 2010 | 32.96 | 33.19 | 32.90 | 33.19 | 2,333 | +0.26(+0.80%) |
Apr 13, 2010 | 32.93 | 32.93 | 32.93 | 32.93 | 402 | -0.21(-0.63%) |
Apr 12, 2010 | 32.93 | 33.20 | 32.93 | 33.14 | 5,947 | +0.07(+0.23%) |
Apr 09, 2010 | 32.93 | 33.07 | 32.93 | 33.07 | 3,154 | +0.19(+0.58%) |
Apr 08, 2010 | 32.63 | 32.98 | 32.63 | 32.88 | 1,469 | +0.06(+0.17%) |
Apr 07, 2010 | 32.69 | 32.90 | 32.67 | 32.82 | 7,180 | +0.07(+0.23%) |
Apr 06, 2010 | 32.65 | 32.75 | 32.56 | 32.75 | 4,784 | +0.04(+0.11%) |
Apr 05, 2010 | 32.55 | 32.75 | 32.55 | 32.71 | 2,241 | +0.06(+0.18%) |
Apr 01, 2010 | 32.52 | 32.65 | 32.65 | 32.65 | 4,831 | +0.42(+1.29%) |
Mar 31, 2010 | 32.44 | 32.46 | 32.17 | 32.23 | 1,499 | -0.36(-1.09%) |
Mar 30, 2010 | 32.48 | 32.70 | 32.31 | 32.59 | 16,559 | +0.39(+1.22%) |
Mar 29, 2010 | 31.99 | 32.19 | 31.99 | 32.19 | 3,221 | +0.41(+1.30%) |
Mar 26, 2010 | 31.61 | 31.99 | 31.61 | 31.78 | 7,918 | +0.28(+0.90%) |
Mar 25, 2010 | 31.64 | 31.71 | 31.50 | 31.50 | 6,032 | -0.23(-0.72%) |
Mar 24, 2010 | 31.79 | 31.79 | 31.61 | 31.73 | 278,333 | -0.39(-1.23%) |
Mar 23, 2010 | 32.05 | 32.12 | 31.90 | 32.12 | 9,688 | +0.28(+0.89%) |
Mar 22, 2010 | 31.67 | 31.98 | 31.67 | 31.84 | 9,074 | +0.10(+0.33%) |
Mar 19, 2010 | 32.11 | 32.11 | 31.67 | 31.73 | 4,599 | -0.19(-0.58%) |
Mar 18, 2010 | 32.17 | 32.17 | 31.90 | 31.92 | 8,196 | -0.17(-0.54%) |
Mar 17, 2010 | 32.04 | 32.25 | 31.94 | 32.09 | 26,360 | +0.32(+0.99%) |
Mar 16, 2010 | 31.69 | 31.87 | 31.69 | 31.78 | 1,670 | +0.22(+0.68%) |
Mar 15, 2010 | 31.41 | 31.62 | 31.41 | 31.56 | 17,045 | +0.00(+0.00%) |
Mar 12, 2010 | 31.76 | 31.76 | 31.55 | 31.56 | 21,760 | +0.19(+0.61%) |
Mar 11, 2010 | 31.37 | 31.43 | 31.37 | 31.37 | 603 | +0.01(+0.03%) |
Mar 10, 2010 | 31.25 | 31.36 | 31.23 | 31.36 | 2,488 | +0.03(+0.10%) |
Mar 09, 2010 | 31.22 | 31.48 | 31.22 | 31.33 | 4,782 | +0.00(+0.00%) |
Mar 08, 2010 | 31.38 | 31.58 | 31.29 | 31.33 | 9,633 | -0.11(-0.34%) |
Mar 05, 2010 | 31.32 | 31.46 | 31.19 | 31.43 | 6,661 | +0.28(+0.88%) |
Mar 04, 2010 | 31.08 | 31.16 | 31.00 | 31.16 | 1,963 | -0.20(-0.64%) |
Mar 03, 2010 | 31.36 | 31.49 | 31.36 | 31.36 | 2,089 | +0.19(+0.60%) |
Mar 02, 2010 | 31.08 | 31.32 | 31.08 | 31.17 | 8,537 | +0.10(+0.33%) |