Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.48 | 29.98 | 29.43 | 29.48 | 898,089 | -0.83(-2.75%) |
May 27, 2010 | 29.70 | 30.37 | 29.70 | 30.31 | 1,486,611 | +1.21(+4.15%) |
May 26, 2010 | 29.08 | 29.84 | 29.02 | 29.11 | 1,654,342 | -0.49(-1.65%) |
May 25, 2010 | 28.80 | 29.67 | 28.59 | 29.60 | 1,785,304 | -0.45(-1.50%) |
May 24, 2010 | 30.45 | 30.47 | 29.97 | 30.05 | 1,221,244 | -0.85(-2.76%) |
May 21, 2010 | 30.54 | 30.94 | 30.28 | 30.90 | 1,939,597 | +1.52(+5.18%) |
May 20, 2010 | 29.22 | 29.82 | 29.15 | 29.38 | 2,513,335 | -1.02(-3.34%) |
May 19, 2010 | 30.27 | 30.57 | 30.03 | 30.39 | 3,077,953 | +1.25(+4.31%) |
May 18, 2010 | 29.39 | 29.73 | 29.06 | 29.14 | 1,471,346 | -0.24(-0.82%) |
May 17, 2010 | 29.20 | 29.53 | 28.79 | 29.38 | 1,283,287 | -0.50(-1.67%) |
May 14, 2010 | 29.87 | 30.41 | 29.49 | 29.87 | 1,804,641 | -0.33(-1.08%) |
May 13, 2010 | 31.80 | 31.89 | 30.09 | 30.20 | 2,968,991 | -1.64(-5.14%) |
May 12, 2010 | 31.50 | 32.15 | 31.50 | 31.84 | 1,150,622 | -0.32(-0.98%) |
May 11, 2010 | 32.57 | 32.64 | 32.15 | 32.15 | 920,822 | -0.71(-2.16%) |
May 10, 2010 | 32.87 | 32.88 | 32.61 | 32.86 | 1,598,136 | +1.35(+4.29%) |
May 07, 2010 | 31.79 | 32.00 | 30.84 | 31.51 | 1,460,923 | -0.29(-0.90%) |
May 06, 2010 | 32.09 | 32.30 | 29.69 | 31.80 | 104 | +0.30(+0.94%) |
May 05, 2010 | 31.89 | 32.03 | 31.50 | 31.50 | 1,297,643 | -0.57(-1.76%) |
May 04, 2010 | 32.63 | 32.67 | 31.77 | 32.07 | 1,038,925 | -1.11(-3.35%) |
May 03, 2010 | 32.84 | 33.24 | 32.79 | 33.18 | 686,936 | +0.40(+1.23%) |
Apr 30, 2010 | 33.41 | 33.41 | 32.72 | 32.78 | 974,811 | -1.07(-3.17%) |
Apr 29, 2010 | 33.51 | 33.88 | 33.42 | 33.85 | 829,794 | +0.61(+1.84%) |
Apr 28, 2010 | 33.76 | 33.76 | 33.13 | 33.24 | 993,486 | -0.53(-1.56%) |
Apr 27, 2010 | 34.25 | 34.38 | 33.71 | 33.76 | 1,910,310 | +0.17(+0.51%) |
Apr 26, 2010 | 33.46 | 33.82 | 33.45 | 33.59 | 542,073 | +0.09(+0.26%) |
Apr 23, 2010 | 33.18 | 33.50 | 33.15 | 33.50 | 742,403 | -0.14(-0.43%) |
Apr 22, 2010 | 33.36 | 33.70 | 33.14 | 33.65 | 991,461 | -0.34(-1.01%) |
Apr 21, 2010 | 34.08 | 34.19 | 33.89 | 33.99 | 861,236 | -0.17(-0.50%) |
Apr 20, 2010 | 34.36 | 34.47 | 34.09 | 34.16 | 1,236,078 | -0.42(-1.22%) |
Apr 19, 2010 | 34.06 | 34.74 | 34.16 | 34.59 | 955,410 | +0.53(+1.55%) |
Apr 16, 2010 | 34.87 | 34.91 | 33.86 | 34.06 | 1,281,644 | -1.08(-3.08%) |
Apr 15, 2010 | 35.05 | 35.35 | 34.95 | 35.14 | 552,845 | -0.30(-0.84%) |
Apr 14, 2010 | 35.00 | 35.44 | 34.85 | 35.44 | 734,931 | +0.38(+1.09%) |
Apr 13, 2010 | 34.96 | 35.09 | 34.88 | 35.06 | 841,164 | +0.06(+0.16%) |
Apr 12, 2010 | 34.95 | 35.29 | 34.95 | 35.00 | 509,348 | -0.26(-0.73%) |
Apr 09, 2010 | 35.16 | 35.35 | 34.96 | 35.26 | 650,093 | -0.04(-0.11%) |
Apr 08, 2010 | 34.98 | 35.34 | 34.74 | 35.29 | 586,340 | -0.02(-0.05%) |
Apr 07, 2010 | 35.40 | 35.48 | 35.07 | 35.31 | 1,459,067 | -0.53(-1.47%) |
Apr 06, 2010 | 35.59 | 36.01 | 35.52 | 35.84 | 1,156,280 | -0.93(-2.53%) |
Apr 05, 2010 | 36.68 | 37.00 | 36.59 | 36.77 | 609,557 | -0.03(-0.08%) |
Apr 01, 2010 | 36.87 | 36.80 | 36.80 | 36.80 | 898,940 | +0.10(+0.26%) |
Mar 31, 2010 | 36.73 | 37.00 | 36.64 | 36.70 | 702,159 | -0.50(-1.34%) |
Mar 30, 2010 | 37.09 | 37.29 | 36.95 | 37.20 | 586,406 | +0.39(+1.07%) |
Mar 29, 2010 | 36.67 | 36.85 | 36.50 | 36.81 | 538,251 | +0.20(+0.55%) |
Mar 26, 2010 | 36.55 | 36.79 | 36.32 | 36.61 | 711,220 | +0.54(+1.49%) |
Mar 25, 2010 | 36.49 | 36.56 | 36.05 | 36.07 | 1,336,023 | -1.00(-2.69%) |
Mar 24, 2010 | 37.35 | 37.50 | 36.91 | 37.07 | 1,216,058 | -1.67(-4.30%) |
Mar 23, 2010 | 38.42 | 38.74 | 38.29 | 38.73 | 3,089,105 | +1.53(+4.12%) |
Mar 22, 2010 | 36.77 | 37.31 | 36.70 | 37.20 | 689,406 | +0.19(+0.52%) |
Mar 19, 2010 | 36.74 | 37.19 | 36.76 | 37.01 | 886,738 | +0.27(+0.73%) |
Mar 18, 2010 | 36.42 | 36.79 | 36.40 | 36.74 | 1,196,497 | +0.54(+1.48%) |
Mar 17, 2010 | 35.98 | 36.30 | 36.06 | 36.20 | 421,859 | +0.22(+0.61%) |
Mar 16, 2010 | 35.84 | 36.08 | 35.76 | 35.98 | 541,396 | -0.04(-0.11%) |
Mar 15, 2010 | 35.85 | 36.14 | 35.83 | 36.02 | 628,182 | +0.26(+0.72%) |
Mar 12, 2010 | 35.87 | 36.04 | 35.71 | 35.76 | 821,636 | -0.79(-2.17%) |
Mar 11, 2010 | 36.15 | 36.58 | 36.15 | 36.56 | 981,219 | +0.50(+1.38%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.74 | 36.06 | 979,767 | +0.48(+1.35%) |
Mar 09, 2010 | 35.27 | 35.75 | 35.27 | 35.58 | 856,603 | +0.38(+1.09%) |
Mar 08, 2010 | 35.21 | 35.33 | 35.07 | 35.20 | 1,414,232 | +0.39(+1.13%) |
Mar 05, 2010 | 34.38 | 34.84 | 34.29 | 34.81 | 1,683,427 | +1.25(+3.71%) |
Mar 04, 2010 | 33.93 | 33.93 | 33.45 | 33.56 | 566,535 | -0.44(-1.30%) |
Mar 03, 2010 | 33.83 | 34.20 | 33.69 | 34.00 | 628,264 | +0.60(+1.81%) |
Mar 02, 2010 | 33.26 | 33.68 | 33.26 | 33.40 | 677,018 | +0.07(+0.20%) |