Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.11 | 29.77 | 29.09 | 29.11 | 14,730 | -1.32(-4.33%) |
May 27, 2010 | 29.95 | 30.64 | 29.78 | 30.43 | 16,320 | +1.94(+6.81%) |
May 26, 2010 | 28.69 | 29.20 | 28.47 | 28.49 | 20,636 | -0.19(-0.66%) |
May 25, 2010 | 27.99 | 28.81 | 27.99 | 28.68 | 22,045 | -0.98(-3.31%) |
May 24, 2010 | 29.87 | 29.96 | 29.66 | 29.66 | 4,573 | -0.15(-0.51%) |
May 21, 2010 | 29.43 | 30.00 | 29.17 | 29.81 | 16,108 | +0.36(+1.21%) |
May 20, 2010 | 29.48 | 29.80 | 29.44 | 29.46 | 23,183 | -1.18(-3.85%) |
May 19, 2010 | 30.02 | 30.72 | 30.02 | 30.64 | 14,414 | +0.71(+2.37%) |
May 18, 2010 | 30.93 | 30.96 | 29.79 | 29.93 | 31,857 | -1.10(-3.53%) |
May 17, 2010 | 30.97 | 31.10 | 30.60 | 31.02 | 47,882 | -0.84(-2.63%) |
May 14, 2010 | 31.86 | 32.07 | 31.50 | 31.86 | 49,613 | -0.09(-0.29%) |
May 13, 2010 | 32.14 | 32.33 | 31.95 | 31.95 | 20,062 | +1.00(+3.22%) |
May 12, 2010 | 31.31 | 31.31 | 30.96 | 30.96 | 17,704 | -1.42(-4.37%) |
May 11, 2010 | 32.41 | 32.84 | 32.11 | 32.37 | 26,108 | -1.51(-4.45%) |
May 10, 2010 | 33.67 | 33.89 | 33.59 | 33.88 | 67,877 | +1.89(+5.90%) |
May 07, 2010 | 32.93 | 32.93 | 31.87 | 31.99 | 12,869 | -0.94(-2.84%) |
May 06, 2010 | 33.51 | 33.51 | 32.52 | 32.93 | 28,658 | -0.56(-1.66%) |
May 05, 2010 | 33.27 | 33.79 | 33.26 | 33.48 | 25,965 | -0.15(-0.45%) |
May 04, 2010 | 34.74 | 34.74 | 33.61 | 33.64 | 17,581 | -1.41(-4.02%) |
May 03, 2010 | 34.80 | 35.39 | 34.75 | 35.04 | 9,117 | +0.23(+0.66%) |
Apr 30, 2010 | 34.87 | 35.01 | 34.45 | 34.82 | 11,050 | -0.05(-0.13%) |
Apr 29, 2010 | 33.87 | 34.91 | 33.83 | 34.86 | 33,491 | +1.28(+3.81%) |
Apr 28, 2010 | 34.22 | 34.47 | 32.85 | 33.58 | 84,694 | -0.75(-2.20%) |
Apr 27, 2010 | 34.78 | 35.01 | 34.04 | 34.34 | 20,074 | +0.36(+1.05%) |
Apr 26, 2010 | 33.91 | 34.31 | 33.91 | 33.98 | 14,545 | +0.07(+0.20%) |
Apr 23, 2010 | 33.39 | 34.01 | 33.32 | 33.91 | 23,103 | +0.27(+0.81%) |
Apr 22, 2010 | 33.17 | 33.65 | 32.98 | 33.64 | 8,822 | +0.09(+0.27%) |
Apr 21, 2010 | 33.44 | 33.72 | 33.39 | 33.54 | 5,218 | +0.43(+1.31%) |
Apr 20, 2010 | 33.29 | 33.51 | 32.90 | 33.11 | 9,714 | -0.52(-1.54%) |
Apr 19, 2010 | 33.78 | 33.78 | 33.13 | 33.63 | 17,654 | -0.69(-2.00%) |
Apr 16, 2010 | 34.79 | 34.99 | 34.18 | 34.31 | 14,095 | -0.01(-0.02%) |
Apr 15, 2010 | 33.96 | 34.71 | 33.96 | 34.32 | 17,600 | +0.09(+0.27%) |
Apr 14, 2010 | 33.96 | 34.66 | 33.74 | 34.23 | 25,011 | +0.38(+1.12%) |
Apr 13, 2010 | 33.67 | 34.17 | 33.64 | 33.85 | 13,362 | +0.29(+0.86%) |
Apr 12, 2010 | 33.62 | 33.68 | 33.41 | 33.56 | 4,551 | -0.46(-1.36%) |
Apr 09, 2010 | 33.55 | 34.08 | 33.54 | 34.02 | 9,688 | +0.58(+1.73%) |
Apr 08, 2010 | 33.53 | 33.96 | 33.13 | 33.44 | 11,984 | -0.52(-1.52%) |
Apr 07, 2010 | 33.79 | 34.28 | 33.79 | 33.96 | 5,402 | +0.40(+1.20%) |
Apr 06, 2010 | 33.44 | 33.82 | 33.35 | 33.56 | 16,862 | -0.78(-2.28%) |
Apr 05, 2010 | 34.11 | 34.34 | 34.08 | 34.34 | 8,713 | +0.20(+0.58%) |
Apr 01, 2010 | 33.95 | 34.15 | 34.15 | 34.15 | 10,376 | +0.56(+1.68%) |
Mar 31, 2010 | 33.70 | 34.02 | 33.58 | 33.58 | 14,899 | -0.14(-0.40%) |
Mar 30, 2010 | 33.73 | 34.01 | 33.57 | 33.72 | 8,619 | +0.23(+0.68%) |
Mar 29, 2010 | 32.93 | 33.87 | 32.93 | 33.49 | 19,816 | +1.82(+5.75%) |
Mar 26, 2010 | 31.38 | 31.76 | 31.38 | 31.67 | 23,193 | +0.23(+0.73%) |
Mar 25, 2010 | 31.63 | 31.91 | 31.35 | 31.44 | 41,395 | -0.49(-1.55%) |
Mar 24, 2010 | 32.02 | 32.27 | 31.79 | 31.94 | 13,337 | -0.72(-2.21%) |
Mar 23, 2010 | 32.47 | 32.85 | 32.37 | 32.66 | 17,243 | +0.99(+3.12%) |
Mar 22, 2010 | 31.20 | 31.86 | 31.20 | 31.67 | 14,515 | +0.42(+1.34%) |
Mar 19, 2010 | 31.89 | 31.89 | 31.15 | 31.25 | 10,590 | -1.04(-3.21%) |
Mar 18, 2010 | 32.62 | 32.62 | 31.95 | 32.29 | 27,238 | -0.69(-2.10%) |
Mar 17, 2010 | 32.36 | 33.34 | 32.36 | 32.98 | 36,465 | +2.03(+6.54%) |
Mar 16, 2010 | 30.83 | 31.08 | 30.47 | 30.96 | 37,692 | +0.77(+2.55%) |
Mar 15, 2010 | 29.96 | 30.19 | 29.94 | 30.19 | 37,681 | +0.17(+0.56%) |
Mar 12, 2010 | 30.00 | 30.02 | 29.78 | 30.02 | 18,299 | -0.02(-0.08%) |
Mar 11, 2010 | 29.58 | 30.16 | 29.58 | 30.04 | 7,534 | +0.49(+1.67%) |
Mar 10, 2010 | 29.65 | 29.94 | 29.46 | 29.55 | 20,012 | -0.12(-0.40%) |
Mar 09, 2010 | 29.75 | 29.85 | 29.46 | 29.66 | 19,023 | -0.41(-1.38%) |
Mar 08, 2010 | 29.94 | 30.13 | 29.84 | 30.08 | 11,103 | +0.56(+1.88%) |
Mar 05, 2010 | 29.69 | 29.90 | 29.35 | 29.52 | 60,796 | +0.36(+1.23%) |
Mar 04, 2010 | 29.11 | 29.37 | 28.82 | 29.17 | 18,517 | -0.17(-0.57%) |
Mar 03, 2010 | 29.38 | 29.60 | 29.14 | 29.33 | 16,669 | -0.14(-0.46%) |
Mar 02, 2010 | 29.47 | 29.68 | 29.18 | 29.47 | 23,732 | -0.07(-0.23%) |