Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.11 | 31.83 | 30.98 | 31.62 | 571,876 | +0.52(+1.66%) |
May 27, 2010 | 30.76 | 31.39 | 30.62 | 31.11 | 481,638 | +0.86(+2.84%) |
May 26, 2010 | 30.36 | 31.04 | 30.04 | 30.25 | 597,612 | -0.09(-0.30%) |
May 25, 2010 | 29.88 | 30.39 | 29.29 | 30.34 | 423,990 | -0.20(-0.65%) |
May 24, 2010 | 30.86 | 31.25 | 30.53 | 30.54 | 306,416 | -0.48(-1.53%) |
May 21, 2010 | 30.34 | 31.18 | 30.06 | 31.01 | 643,596 | +0.75(+2.46%) |
May 20, 2010 | 30.54 | 31.40 | 30.27 | 30.27 | 655,632 | -1.56(-4.92%) |
May 19, 2010 | 31.75 | 32.06 | 31.50 | 31.83 | 441,922 | -0.10(-0.30%) |
May 18, 2010 | 32.72 | 32.72 | 31.84 | 31.93 | 404,458 | -0.42(-1.28%) |
May 17, 2010 | 32.47 | 32.94 | 31.57 | 32.34 | 343,002 | +0.06(+0.19%) |
May 14, 2010 | 33.05 | 33.27 | 31.99 | 32.28 | 413,400 | -1.01(-3.03%) |
May 13, 2010 | 33.15 | 33.50 | 33.02 | 33.29 | 457,208 | -0.04(-0.11%) |
May 12, 2010 | 32.69 | 33.41 | 32.69 | 33.33 | 474,850 | +0.55(+1.69%) |
May 11, 2010 | 33.03 | 33.47 | 31.65 | 32.77 | 616,098 | +0.44(+1.36%) |
May 10, 2010 | 32.08 | 32.47 | 31.50 | 32.33 | 461,614 | +1.54(+5.02%) |
May 07, 2010 | 32.02 | 32.02 | 30.72 | 30.79 | 1,141,168 | -1.16(-3.62%) |
May 06, 2010 | 32.66 | 33.02 | 30.50 | 31.94 | 1,160,122 | -0.93(-2.83%) |
May 05, 2010 | 32.66 | 33.73 | 32.62 | 32.87 | 694,698 | -0.26(-0.77%) |
May 04, 2010 | 33.17 | 33.40 | 32.88 | 33.12 | 764,710 | -0.45(-1.34%) |
May 03, 2010 | 33.24 | 33.60 | 33.08 | 33.58 | 443,034 | +0.51(+1.53%) |
Apr 30, 2010 | 33.24 | 33.62 | 33.02 | 33.07 | 615,182 | -0.06(-0.18%) |
Apr 29, 2010 | 33.08 | 33.48 | 32.95 | 33.13 | 1,033,838 | +0.30(+0.91%) |
Apr 28, 2010 | 33.12 | 33.50 | 32.78 | 32.83 | 1,412,864 | -0.23(-0.70%) |
Apr 27, 2010 | 33.16 | 33.54 | 32.84 | 33.06 | 979,188 | -0.11(-0.35%) |
Apr 26, 2010 | 33.31 | 33.34 | 32.77 | 33.17 | 1,248,516 | -0.26(-0.76%) |
Apr 23, 2010 | 30.30 | 34.28 | 30.21 | 33.43 | 5,843,558 | +3.23(+10.70%) |
Apr 22, 2010 | 29.73 | 30.29 | 29.25 | 30.20 | 777,700 | +0.33(+1.10%) |
Apr 21, 2010 | 30.09 | 30.11 | 29.80 | 29.87 | 576,148 | -0.18(-0.58%) |
Apr 20, 2010 | 30.12 | 30.12 | 29.85 | 30.05 | 1,103,708 | +0.09(+0.28%) |
Apr 19, 2010 | 30.11 | 30.40 | 29.88 | 29.96 | 997,944 | -0.20(-0.65%) |
Apr 16, 2010 | 30.27 | 30.66 | 30.11 | 30.16 | 658,888 | -0.28(-0.92%) |
Apr 15, 2010 | 29.91 | 30.43 | 29.82 | 30.43 | 496,798 | +0.46(+1.55%) |
Apr 14, 2010 | 29.75 | 30.00 | 29.57 | 29.97 | 269,018 | +0.22(+0.74%) |
Apr 13, 2010 | 29.75 | 29.75 | 29.52 | 29.75 | 191,066 | +0.02(+0.08%) |
Apr 12, 2010 | 29.43 | 29.75 | 29.43 | 29.73 | 356,498 | +0.23(+0.76%) |
Apr 09, 2010 | 29.12 | 29.50 | 29.07 | 29.50 | 215,980 | +0.33(+1.13%) |
Apr 08, 2010 | 29.09 | 29.26 | 28.66 | 29.17 | 369,076 | +0.09(+0.29%) |
Apr 07, 2010 | 29.05 | 29.30 | 28.96 | 29.09 | 467,908 | +0.25(+0.87%) |
Apr 06, 2010 | 28.80 | 28.96 | 28.79 | 28.84 | 351,244 | -0.14(-0.48%) |
Apr 05, 2010 | 29.00 | 29.11 | 28.81 | 28.98 | 450,852 | -0.06(-0.21%) |
Apr 01, 2010 | 28.93 | 29.04 | 29.04 | 29.04 | 792,800 | +0.26(+0.90%) |
Mar 31, 2010 | 28.76 | 28.96 | 28.68 | 28.77 | 307,522 | -0.05(-0.17%) |
Mar 30, 2010 | 28.75 | 29.03 | 28.64 | 28.82 | 378,022 | +0.05(+0.17%) |
Mar 29, 2010 | 28.00 | 28.86 | 27.63 | 28.77 | 458,458 | +0.83(+2.99%) |
Mar 26, 2010 | 28.61 | 28.70 | 27.87 | 27.94 | 684,412 | -0.67(-2.36%) |
Mar 25, 2010 | 28.87 | 29.13 | 28.61 | 28.61 | 379,040 | -0.04(-0.14%) |
Mar 24, 2010 | 29.57 | 29.64 | 28.66 | 28.66 | 843,196 | -0.92(-3.13%) |
Mar 23, 2010 | 29.32 | 29.61 | 29.20 | 29.58 | 311,032 | +0.20(+0.68%) |
Mar 22, 2010 | 28.73 | 29.51 | 28.71 | 29.38 | 467,294 | +0.45(+1.57%) |
Mar 19, 2010 | 28.95 | 29.04 | 28.60 | 28.93 | 721,484 | +0.14(+0.49%) |
Mar 18, 2010 | 28.27 | 28.79 | 28.27 | 28.79 | 277,102 | +0.41(+1.44%) |
Mar 17, 2010 | 28.36 | 28.45 | 28.27 | 28.38 | 292,440 | +0.12(+0.42%) |
Mar 16, 2010 | 28.35 | 28.63 | 28.17 | 28.25 | 970,276 | -0.05(-0.19%) |
Mar 15, 2010 | 28.20 | 28.32 | 27.89 | 28.31 | 459,120 | +0.18(+0.64%) |
Mar 12, 2010 | 27.93 | 28.13 | 27.50 | 28.13 | 405,618 | +0.20(+0.70%) |
Mar 11, 2010 | 27.79 | 28.01 | 27.65 | 27.93 | 401,032 | -0.04(-0.14%) |
Mar 10, 2010 | 28.00 | 28.27 | 27.88 | 27.98 | 454,866 | -0.10(-0.36%) |
Mar 09, 2010 | 28.20 | 28.35 | 28.00 | 28.07 | 427,918 | -0.21(-0.74%) |
Mar 08, 2010 | 28.28 | 28.35 | 28.04 | 28.29 | 445,032 | +0.06(+0.21%) |
Mar 05, 2010 | 27.73 | 28.25 | 27.60 | 28.23 | 386,614 | +0.51(+1.82%) |
Mar 04, 2010 | 28.02 | 28.27 | 27.66 | 27.72 | 385,478 | -0.23(-0.82%) |
Mar 03, 2010 | 27.77 | 28.10 | 27.73 | 27.95 | 564,298 | +0.24(+0.87%) |
Mar 02, 2010 | 27.04 | 27.80 | 26.99 | 27.71 | 664,112 | +0.60(+2.21%) |