Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.24 | 29.66 | 29.07 | 29.24 | 2,476,880 | -0.35(-1.20%) |
May 27, 2010 | 29.06 | 29.59 | 28.86 | 29.59 | 3,364,920 | +1.22(+4.30%) |
May 26, 2010 | 28.53 | 29.04 | 28.28 | 28.37 | 4,640,953 | +0.03(+0.11%) |
May 25, 2010 | 27.50 | 28.37 | 27.23 | 28.34 | 7,899,595 | +0.07(+0.24%) |
May 24, 2010 | 28.60 | 28.85 | 28.26 | 28.28 | 2,659,072 | -0.43(-1.49%) |
May 21, 2010 | 27.77 | 28.79 | 27.12 | 28.70 | 2,960,700 | +0.53(+1.87%) |
May 20, 2010 | 28.27 | 28.84 | 28.12 | 28.18 | 417 | -1.37(-4.63%) |
May 19, 2010 | 29.58 | 29.98 | 29.00 | 29.55 | 3,857,359 | -0.26(-0.88%) |
May 18, 2010 | 30.68 | 30.79 | 29.71 | 29.81 | 3,194,295 | -0.53(-1.76%) |
May 17, 2010 | 30.49 | 30.67 | 29.63 | 30.34 | 2,379,944 | +0.02(+0.05%) |
May 14, 2010 | 30.33 | 30.89 | 30.07 | 30.33 | 2,716,534 | -0.74(-2.37%) |
May 13, 2010 | 31.38 | 31.51 | 31.02 | 31.07 | 3,504,120 | -0.36(-1.15%) |
May 12, 2010 | 30.89 | 31.47 | 30.89 | 31.43 | 2,325,226 | +0.66(+2.15%) |
May 11, 2010 | 31.02 | 31.22 | 30.71 | 30.77 | 2,299,302 | -0.02(-0.05%) |
May 10, 2010 | 30.46 | 30.81 | 30.39 | 30.78 | 3,040,171 | +1.56(+5.33%) |
May 07, 2010 | 29.81 | 30.13 | 28.84 | 29.22 | 2,748,130 | -0.65(-2.19%) |
May 06, 2010 | 30.80 | 31.06 | 0.0752 | 29.88 | 413 | -0.92(-2.98%) |
May 05, 2010 | 31.01 | 31.39 | 30.76 | 30.80 | 3,858,100 | -0.48(-1.54%) |
May 04, 2010 | 31.71 | 31.74 | 31.13 | 31.28 | 2,954,913 | -0.96(-2.99%) |
May 03, 2010 | 31.84 | 32.27 | 31.83 | 32.24 | 1,099,185 | +0.56(+1.76%) |
Apr 30, 2010 | 32.36 | 32.39 | 31.68 | 31.68 | 2,145,169 | -0.64(-1.98%) |
Apr 29, 2010 | 31.97 | 32.38 | 31.97 | 32.32 | 1,958,838 | +0.58(+1.83%) |
Apr 28, 2010 | 31.80 | 31.92 | 31.52 | 31.74 | 3,461,090 | +0.21(+0.67%) |
Apr 27, 2010 | 32.31 | 32.45 | 31.48 | 31.53 | 2,887,221 | -0.96(-2.96%) |
Apr 26, 2010 | 32.65 | 32.83 | 32.49 | 32.50 | 1,022,143 | -0.11(-0.35%) |
Apr 23, 2010 | 32.35 | 32.65 | 32.22 | 32.61 | 1,434,452 | +0.32(+0.98%) |
Apr 22, 2010 | 31.73 | 32.33 | 31.56 | 32.29 | 1,569,263 | +0.33(+1.04%) |
Apr 21, 2010 | 31.89 | 32.01 | 31.76 | 31.96 | 1,259,807 | +0.11(+0.35%) |
Apr 20, 2010 | 31.50 | 31.85 | 31.48 | 31.85 | 1,537,817 | +0.48(+1.54%) |
Apr 19, 2010 | 31.21 | 31.45 | 30.92 | 31.37 | 2,676,719 | +0.02(+0.05%) |
Apr 16, 2010 | 31.77 | 31.88 | 31.16 | 31.35 | 3,090,433 | -0.53(-1.65%) |
Apr 15, 2010 | 31.92 | 32.02 | 31.82 | 31.88 | 828,502 | -0.11(-0.35%) |
Apr 14, 2010 | 31.69 | 31.99 | 31.65 | 31.99 | 950,187 | +0.45(+1.43%) |
Apr 13, 2010 | 31.42 | 31.59 | 31.28 | 31.54 | 706,431 | +0.03(+0.10%) |
Apr 12, 2010 | 31.52 | 31.56 | 31.43 | 31.51 | 975,487 | +0.04(+0.12%) |
Apr 09, 2010 | 31.21 | 31.47 | 31.15 | 31.47 | 1,478,473 | +0.31(+0.99%) |
Apr 08, 2010 | 30.98 | 31.19 | 30.82 | 31.16 | 1,053,598 | +0.01(+0.02%) |
Apr 07, 2010 | 31.34 | 31.37 | 30.98 | 31.16 | 1,379,217 | -0.24(-0.77%) |
Apr 06, 2010 | 31.03 | 31.43 | 31.01 | 31.40 | 1,833,227 | +0.21(+0.68%) |
Apr 05, 2010 | 30.85 | 31.19 | 30.79 | 31.19 | 2,039,291 | +0.48(+1.57%) |
Apr 01, 2010 | 30.52 | 30.71 | 30.71 | 30.71 | 786,287 | +0.36(+1.19%) |
Mar 31, 2010 | 30.37 | 30.57 | 30.28 | 30.34 | 1,196,143 | -0.14(-0.44%) |
Mar 30, 2010 | 30.54 | 30.60 | 30.31 | 30.48 | 1,073,146 | +0.00(+0.00%) |
Mar 29, 2010 | 30.34 | 30.49 | 30.30 | 30.48 | 1,477,868 | +0.28(+0.92%) |
Mar 26, 2010 | 30.25 | 30.43 | 30.03 | 30.20 | 2,568,075 | +0.02(+0.05%) |
Mar 25, 2010 | 30.61 | 30.67 | 30.13 | 30.19 | 2,917,482 | -0.23(-0.77%) |
Mar 24, 2010 | 30.46 | 30.54 | 30.35 | 30.42 | 1,258,032 | -0.17(-0.54%) |
Mar 23, 2010 | 30.35 | 30.58 | 30.25 | 30.58 | 1,698,004 | +0.27(+0.89%) |
Mar 22, 2010 | 29.81 | 30.36 | 29.80 | 30.32 | 1,324,085 | +0.28(+0.95%) |
Mar 19, 2010 | 30.46 | 30.49 | 29.99 | 30.03 | 1,036,084 | -0.30(-0.99%) |
Mar 18, 2010 | 30.51 | 30.57 | 30.28 | 30.33 | 776,581 | -0.21(-0.69%) |
Mar 17, 2010 | 30.34 | 30.64 | 30.33 | 30.54 | 1,159,389 | +0.31(+1.02%) |
Mar 16, 2010 | 29.96 | 30.26 | 29.87 | 30.23 | 922,414 | +0.40(+1.33%) |
Mar 15, 2010 | 29.67 | 29.89 | 29.65 | 29.84 | 700,481 | -0.06(-0.20%) |
Mar 12, 2010 | 29.99 | 30.02 | 29.82 | 29.90 | 850,939 | +0.04(+0.15%) |
Mar 11, 2010 | 29.58 | 29.87 | 29.51 | 29.85 | 865,849 | +0.11(+0.35%) |
Mar 10, 2010 | 29.50 | 29.78 | 29.50 | 29.75 | 1,008,822 | +0.22(+0.74%) |
Mar 09, 2010 | 29.43 | 29.65 | 29.34 | 29.53 | 1,354,375 | +0.01(+0.03%) |
Mar 08, 2010 | 29.47 | 29.56 | 29.42 | 29.52 | 1,223,637 | +0.07(+0.25%) |
Mar 05, 2010 | 29.13 | 29.45 | 29.08 | 29.45 | 1,274,586 | +0.51(+1.76%) |
Mar 04, 2010 | 28.95 | 29.03 | 28.77 | 28.94 | 1,358,162 | +0.03(+0.10%) |
Mar 03, 2010 | 28.94 | 29.10 | 28.82 | 28.91 | 2,368,012 | +0.07(+0.26%) |
Mar 02, 2010 | 28.85 | 28.95 | 28.76 | 28.83 | 1,402,185 | +0.09(+0.31%) |