Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.12 | 31.66 | 29.54 | 31.12 | 548,375 | +1.21(+4.05%) |
May 27, 2010 | 30.70 | 33.79 | 29.79 | 29.91 | 558,312 | +0.93(+3.21%) |
May 26, 2010 | 28.98 | 29.65 | 28.60 | 28.98 | 872 | +0.14(+0.49%) |
May 25, 2010 | 28.12 | 28.94 | 27.39 | 28.84 | 252,418 | +0.03(+0.10%) |
May 24, 2010 | 28.81 | 29.20 | 28.39 | 28.81 | 154,145 | +0.00(+0.00%) |
May 21, 2010 | 28.07 | 29.16 | 27.70 | 28.81 | 183,225 | +0.37(+1.30%) |
May 20, 2010 | 28.54 | 29.35 | 28.36 | 28.44 | 235,409 | -1.07(-3.63%) |
May 19, 2010 | 29.46 | 29.69 | 28.61 | 29.51 | 158,713 | -0.08(-0.27%) |
May 18, 2010 | 30.98 | 31.39 | 29.54 | 29.59 | 98,243 | -1.05(-3.43%) |
May 17, 2010 | 30.62 | 31.09 | 29.60 | 30.64 | 122,907 | +0.21(+0.69%) |
May 14, 2010 | 30.43 | 30.96 | 30.08 | 30.43 | 126,046 | -0.79(-2.53%) |
May 13, 2010 | 32.30 | 32.30 | 30.92 | 31.22 | 165,282 | -1.25(-3.85%) |
May 12, 2010 | 31.54 | 32.67 | 31.14 | 32.47 | 151,214 | +1.01(+3.21%) |
May 11, 2010 | 31.38 | 31.91 | 31.25 | 31.46 | 159,570 | +0.75(+2.44%) |
May 10, 2010 | 30.42 | 30.83 | 30.28 | 30.71 | 173,503 | +1.32(+4.49%) |
May 07, 2010 | 30.37 | 30.58 | 28.88 | 29.39 | 247,268 | -1.12(-3.67%) |
May 06, 2010 | 31.46 | 31.71 | 29.08 | 30.51 | 257,864 | -0.82(-2.62%) |
May 05, 2010 | 32.09 | 32.49 | 31.33 | 31.33 | 178,454 | -1.37(-4.19%) |
May 04, 2010 | 33.55 | 33.55 | 32.36 | 32.70 | 218,734 | -1.24(-3.65%) |
May 03, 2010 | 33.29 | 34.07 | 32.76 | 33.94 | 173,920 | +0.65(+1.95%) |
Apr 30, 2010 | 34.47 | 34.55 | 33.21 | 33.29 | 460,812 | -1.27(-3.67%) |
Apr 29, 2010 | 33.83 | 34.72 | 33.78 | 34.56 | 251,404 | +0.86(+2.55%) |
Apr 28, 2010 | 34.13 | 34.48 | 33.48 | 33.70 | 324,559 | -0.31(-0.91%) |
Apr 27, 2010 | 34.28 | 34.77 | 33.77 | 34.01 | 341,589 | -0.34(-0.99%) |
Apr 26, 2010 | 34.63 | 34.79 | 34.34 | 34.35 | 243,691 | -0.40(-1.15%) |
Apr 23, 2010 | 34.73 | 34.89 | 34.16 | 34.75 | 246,144 | -0.07(-0.20%) |
Apr 22, 2010 | 33.42 | 35.00 | 33.23 | 34.82 | 210,458 | +0.95(+2.80%) |
Apr 21, 2010 | 33.66 | 34.18 | 33.12 | 33.87 | 220,883 | +0.36(+1.07%) |
Apr 20, 2010 | 33.83 | 33.85 | 33.22 | 33.51 | 176,870 | -0.22(-0.65%) |
Apr 19, 2010 | 33.88 | 34.05 | 32.98 | 33.73 | 283,351 | -0.15(-0.44%) |
Apr 16, 2010 | 34.01 | 34.21 | 33.51 | 33.88 | 243,355 | -0.31(-0.91%) |
Apr 15, 2010 | 34.52 | 34.67 | 33.57 | 34.19 | 372,776 | -0.60(-1.72%) |
Apr 14, 2010 | 34.38 | 34.79 | 33.75 | 34.79 | 360,623 | +0.94(+2.78%) |
Apr 13, 2010 | 32.99 | 34.49 | 32.99 | 33.85 | 519,267 | +0.67(+2.02%) |
Apr 12, 2010 | 31.93 | 33.20 | 31.85 | 33.18 | 304,350 | +1.18(+3.69%) |
Apr 09, 2010 | 31.83 | 32.06 | 31.15 | 32.00 | 165,154 | +0.10(+0.31%) |
Apr 08, 2010 | 31.88 | 32.26 | 31.13 | 31.90 | 186,329 | -0.03(-0.09%) |
Apr 07, 2010 | 32.55 | 32.55 | 31.62 | 31.93 | 311,734 | -0.55(-1.69%) |
Apr 06, 2010 | 32.11 | 32.49 | 31.88 | 32.48 | 85,594 | +0.59(+1.85%) |
Apr 05, 2010 | 31.38 | 32.33 | 31.38 | 31.89 | 166,047 | +0.55(+1.75%) |
Apr 01, 2010 | 31.29 | 31.34 | 31.34 | 31.34 | 226,800 | +0.33(+1.06%) |
Mar 31, 2010 | 31.03 | 31.41 | 30.72 | 31.01 | 197,384 | -0.20(-0.64%) |
Mar 30, 2010 | 30.92 | 31.50 | 30.66 | 31.21 | 244,943 | +0.29(+0.94%) |
Mar 29, 2010 | 30.76 | 31.23 | 30.57 | 30.92 | 254,874 | +0.31(+1.01%) |
Mar 26, 2010 | 29.38 | 30.63 | 29.23 | 30.61 | 261,125 | +1.22(+4.15%) |
Mar 25, 2010 | 29.98 | 30.17 | 29.33 | 29.39 | 133,321 | -0.53(-1.77%) |
Mar 24, 2010 | 30.61 | 30.92 | 29.77 | 29.92 | 286,948 | -0.70(-2.29%) |
Mar 23, 2010 | 29.50 | 30.65 | 29.26 | 30.62 | 342,280 | +1.37(+4.68%) |
Mar 22, 2010 | 28.72 | 29.46 | 28.57 | 29.25 | 254,593 | +0.25(+0.86%) |
Mar 19, 2010 | 29.13 | 29.64 | 28.49 | 29.00 | 358,040 | -0.09(-0.31%) |
Mar 18, 2010 | 29.33 | 29.33 | 28.63 | 29.09 | 167,158 | -0.15(-0.51%) |
Mar 17, 2010 | 29.20 | 29.35 | 28.88 | 29.24 | 136,310 | +0.00(+0.00%) |
Mar 16, 2010 | 29.69 | 29.69 | 29.03 | 29.24 | 211,875 | -0.48(-1.62%) |
Mar 15, 2010 | 29.38 | 29.75 | 29.38 | 29.72 | 187,525 | +0.29(+0.99%) |
Mar 12, 2010 | 29.24 | 29.52 | 29.11 | 29.43 | 132,732 | +0.36(+1.24%) |
Mar 11, 2010 | 28.53 | 29.40 | 28.51 | 29.07 | 154,601 | +0.32(+1.11%) |
Mar 10, 2010 | 28.27 | 29.12 | 27.94 | 28.75 | 349,699 | +0.49(+1.73%) |
Mar 09, 2010 | 28.54 | 28.86 | 28.01 | 28.26 | 230,450 | -0.27(-0.95%) |
Mar 08, 2010 | 28.24 | 28.85 | 28.17 | 28.53 | 218,710 | +0.36(+1.28%) |
Mar 05, 2010 | 27.80 | 28.29 | 27.34 | 28.17 | 363,914 | +0.56(+2.03%) |
Mar 04, 2010 | 26.85 | 28.27 | 26.82 | 27.61 | 517,818 | +1.80(+6.97%) |
Mar 03, 2010 | 25.86 | 25.95 | 24.91 | 25.81 | 335,890 | -0.05(-0.19%) |
Mar 02, 2010 | 25.60 | 26.15 | 25.59 | 25.86 | 341,243 | +0.29(+1.13%) |