Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.78 | 31.30 | 30.73 | 30.78 | 860,185 | -0.87(-2.75%) |
May 27, 2010 | 31.01 | 31.71 | 31.01 | 31.65 | 1,423,868 | +1.26(+4.15%) |
May 26, 2010 | 30.36 | 31.16 | 30.30 | 30.39 | 1,584,520 | -0.51(-1.65%) |
May 25, 2010 | 30.07 | 30.98 | 29.85 | 30.90 | 1,709,955 | -0.47(-1.50%) |
May 24, 2010 | 31.79 | 31.81 | 31.29 | 31.37 | 1,169,701 | -0.89(-2.76%) |
May 21, 2010 | 31.89 | 32.30 | 31.61 | 32.26 | 1,857,736 | +1.59(+5.18%) |
May 20, 2010 | 30.51 | 31.13 | 30.43 | 30.67 | 2,407,259 | -1.06(-3.34%) |
May 19, 2010 | 31.60 | 31.92 | 31.35 | 31.73 | 2,948,047 | +1.31(+4.31%) |
May 18, 2010 | 30.68 | 31.04 | 30.34 | 30.42 | 1,409,248 | -0.25(-0.82%) |
May 17, 2010 | 30.49 | 30.83 | 30.06 | 30.67 | 1,229,126 | -0.52(-1.67%) |
May 14, 2010 | 31.19 | 31.75 | 30.79 | 31.19 | 1,728,476 | -0.34(-1.08%) |
May 13, 2010 | 33.20 | 33.29 | 31.42 | 31.53 | 2,843,684 | -1.71(-5.14%) |
May 12, 2010 | 32.89 | 33.57 | 32.89 | 33.24 | 1,102,060 | -0.33(-0.98%) |
May 11, 2010 | 34.01 | 34.08 | 33.57 | 33.57 | 881,959 | -0.74(-2.16%) |
May 10, 2010 | 34.32 | 34.33 | 34.05 | 34.31 | 1,530,686 | +1.41(+4.29%) |
May 07, 2010 | 33.19 | 33.41 | 32.20 | 32.90 | 1,399,265 | -0.30(-0.90%) |
May 06, 2010 | 33.50 | 33.72 | 31.00 | 33.20 | 100 | +0.31(+0.94%) |
May 05, 2010 | 33.30 | 33.44 | 32.89 | 32.89 | 1,242,876 | -0.59(-1.76%) |
May 04, 2010 | 34.07 | 34.11 | 33.17 | 33.48 | 995,077 | -1.16(-3.35%) |
May 03, 2010 | 34.29 | 34.70 | 34.24 | 34.64 | 657,944 | +0.42(+1.23%) |
Apr 30, 2010 | 34.88 | 34.88 | 34.16 | 34.22 | 933,669 | -1.12(-3.17%) |
Apr 29, 2010 | 34.99 | 35.37 | 34.89 | 35.34 | 794,773 | +0.64(+1.84%) |
Apr 28, 2010 | 35.25 | 35.25 | 34.59 | 34.70 | 951,556 | -0.55(-1.56%) |
Apr 27, 2010 | 35.76 | 35.90 | 35.20 | 35.25 | 1,829,685 | +0.18(+0.51%) |
Apr 26, 2010 | 34.93 | 35.31 | 34.92 | 35.07 | 519,195 | +0.09(+0.26%) |
Apr 23, 2010 | 34.64 | 34.98 | 34.61 | 34.98 | 711,070 | -0.15(-0.43%) |
Apr 22, 2010 | 34.83 | 35.18 | 34.60 | 35.13 | 949,616 | -0.36(-1.01%) |
Apr 21, 2010 | 35.58 | 35.70 | 35.38 | 35.49 | 824,888 | -0.18(-0.50%) |
Apr 20, 2010 | 35.87 | 35.99 | 35.59 | 35.67 | 1,183,909 | -0.44(-1.22%) |
Apr 19, 2010 | 35.56 | 36.27 | 35.66 | 36.11 | 915,087 | +0.55(+1.55%) |
Apr 16, 2010 | 36.41 | 36.45 | 35.35 | 35.56 | 1,227,552 | -1.13(-3.08%) |
Apr 15, 2010 | 36.59 | 36.91 | 36.49 | 36.69 | 529,512 | -0.31(-0.84%) |
Apr 14, 2010 | 36.54 | 37.00 | 36.39 | 37.00 | 703,913 | +0.40(+1.09%) |
Apr 13, 2010 | 36.50 | 36.64 | 36.42 | 36.60 | 805,663 | +0.06(+0.16%) |
Apr 12, 2010 | 36.49 | 36.84 | 36.49 | 36.54 | 487,851 | -0.27(-0.73%) |
Apr 09, 2010 | 36.71 | 36.91 | 36.50 | 36.81 | 622,656 | -0.04(-0.11%) |
Apr 08, 2010 | 36.52 | 36.90 | 36.27 | 36.85 | 561,594 | -0.02(-0.05%) |
Apr 07, 2010 | 36.96 | 37.04 | 36.62 | 36.87 | 1,397,487 | -0.55(-1.47%) |
Apr 06, 2010 | 37.16 | 37.60 | 37.08 | 37.42 | 1,107,479 | -0.97(-2.53%) |
Apr 05, 2010 | 38.30 | 38.63 | 38.20 | 38.39 | 583,831 | -0.03(-0.08%) |
Apr 01, 2010 | 38.49 | 38.42 | 38.42 | 38.42 | 861,000 | +0.10(+0.26%) |
Mar 31, 2010 | 38.35 | 38.63 | 38.25 | 38.32 | 672,525 | -0.52(-1.34%) |
Mar 30, 2010 | 38.72 | 38.93 | 38.58 | 38.84 | 561,657 | +0.41(+1.07%) |
Mar 29, 2010 | 38.29 | 38.47 | 38.11 | 38.43 | 515,534 | +0.21(+0.55%) |
Mar 26, 2010 | 38.16 | 38.41 | 37.92 | 38.22 | 681,203 | +0.56(+1.49%) |
Mar 25, 2010 | 38.10 | 38.17 | 37.64 | 37.66 | 1,279,636 | -1.04(-2.69%) |
Mar 24, 2010 | 39.00 | 39.15 | 38.54 | 38.70 | 1,164,734 | -1.74(-4.30%) |
Mar 23, 2010 | 40.11 | 40.45 | 39.98 | 40.44 | 2,958,728 | +1.60(+4.12%) |
Mar 22, 2010 | 38.39 | 38.95 | 38.32 | 38.84 | 660,310 | +0.20(+0.52%) |
Mar 19, 2010 | 38.36 | 38.83 | 38.38 | 38.64 | 849,313 | +0.28(+0.73%) |
Mar 18, 2010 | 38.03 | 38.41 | 38.00 | 38.36 | 1,145,999 | +0.56(+1.48%) |
Mar 17, 2010 | 37.57 | 37.90 | 37.65 | 37.80 | 404,055 | +0.23(+0.61%) |
Mar 16, 2010 | 37.42 | 37.66 | 37.34 | 37.57 | 518,547 | -0.04(-0.11%) |
Mar 15, 2010 | 37.43 | 37.73 | 37.41 | 37.61 | 601,670 | +0.27(+0.72%) |
Mar 12, 2010 | 37.45 | 37.63 | 37.28 | 37.34 | 786,959 | -0.83(-2.17%) |
Mar 11, 2010 | 37.74 | 38.19 | 37.74 | 38.17 | 939,807 | +0.52(+1.38%) |
Mar 10, 2010 | 37.44 | 37.86 | 37.32 | 37.65 | 938,416 | +0.50(+1.35%) |
Mar 09, 2010 | 36.82 | 37.33 | 36.82 | 37.15 | 820,450 | +0.40(+1.09%) |
Mar 08, 2010 | 36.76 | 36.89 | 36.62 | 36.75 | 1,354,544 | +0.41(+1.13%) |
Mar 05, 2010 | 35.89 | 36.38 | 35.80 | 36.34 | 1,612,378 | +1.30(+3.71%) |
Mar 04, 2010 | 35.43 | 35.43 | 34.92 | 35.04 | 542,625 | -0.46(-1.30%) |
Mar 03, 2010 | 35.32 | 35.71 | 35.17 | 35.50 | 601,748 | +0.63(+1.81%) |
Mar 02, 2010 | 34.73 | 35.16 | 34.73 | 34.87 | 648,445 | +0.07(+0.20%) |