Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.51 | 31.32 | 30.14 | 30.35 | 279,713 | -1.17(-3.70%) |
May 27, 2010 | 30.72 | 31.67 | 30.63 | 31.51 | 239,859 | +1.46(+4.84%) |
May 26, 2010 | 30.14 | 30.57 | 29.74 | 30.06 | 295,397 | +0.07(+0.23%) |
May 25, 2010 | 29.45 | 30.18 | 28.56 | 29.99 | 312,288 | +0.28(+0.95%) |
May 24, 2010 | 30.64 | 31.22 | 29.70 | 29.71 | 194,672 | -1.10(-3.56%) |
May 21, 2010 | 29.59 | 31.14 | 29.59 | 30.80 | 304,519 | +1.14(+3.84%) |
May 20, 2010 | 29.84 | 31.20 | 29.60 | 29.66 | 306,869 | -1.95(-6.16%) |
May 19, 2010 | 31.77 | 32.46 | 30.95 | 31.61 | 310,350 | -0.39(-1.22%) |
May 18, 2010 | 33.59 | 33.73 | 31.63 | 32.00 | 268,166 | -1.43(-4.28%) |
May 17, 2010 | 33.38 | 34.04 | 32.52 | 33.43 | 328,115 | +0.07(+0.20%) |
May 14, 2010 | 33.65 | 33.95 | 32.80 | 33.37 | 281,428 | -0.48(-1.41%) |
May 13, 2010 | 33.63 | 34.18 | 33.30 | 33.84 | 210,940 | +0.01(+0.03%) |
May 12, 2010 | 32.72 | 33.83 | 32.46 | 33.83 | 324,854 | +1.29(+3.98%) |
May 11, 2010 | 32.63 | 33.06 | 31.07 | 32.54 | 200,255 | +0.83(+2.63%) |
May 10, 2010 | 30.74 | 31.76 | 30.50 | 31.71 | 329,746 | +2.03(+6.85%) |
May 07, 2010 | 30.52 | 30.88 | 29.55 | 29.67 | 381,859 | -0.99(-3.22%) |
May 06, 2010 | 32.19 | 32.42 | 29.07 | 30.66 | 513,923 | -1.74(-5.36%) |
May 05, 2010 | 32.28 | 32.75 | 31.57 | 32.40 | 362,559 | +0.37(+1.14%) |
May 04, 2010 | 32.10 | 32.17 | 31.56 | 32.03 | 557,875 | -0.28(-0.87%) |
May 03, 2010 | 31.95 | 32.46 | 31.40 | 32.31 | 384,715 | +0.57(+1.80%) |
Apr 30, 2010 | 33.46 | 33.74 | 31.65 | 31.74 | 330,389 | -1.61(-4.82%) |
Apr 29, 2010 | 32.51 | 33.53 | 32.13 | 33.35 | 413,776 | +1.06(+3.29%) |
Apr 28, 2010 | 34.10 | 34.86 | 31.64 | 32.29 | 1,062,876 | -1.28(-3.80%) |
Apr 27, 2010 | 33.91 | 34.83 | 33.38 | 33.56 | 608,537 | -0.46(-1.35%) |
Apr 26, 2010 | 37.85 | 38.23 | 33.39 | 34.02 | 1,218,747 | -3.74(-9.91%) |
Apr 23, 2010 | 36.54 | 37.77 | 36.06 | 37.77 | 640,215 | +1.30(+3.57%) |
Apr 22, 2010 | 34.62 | 36.53 | 34.51 | 36.46 | 378,953 | +1.46(+4.16%) |
Apr 21, 2010 | 33.84 | 35.03 | 33.71 | 35.01 | 280,160 | +1.27(+3.76%) |
Apr 20, 2010 | 33.35 | 33.75 | 32.73 | 33.74 | 294,933 | +0.47(+1.41%) |
Apr 19, 2010 | 32.87 | 33.37 | 32.51 | 33.27 | 354,839 | +0.30(+0.90%) |
Apr 16, 2010 | 33.53 | 33.60 | 32.43 | 32.97 | 627,399 | -0.72(-2.15%) |
Apr 15, 2010 | 33.85 | 33.87 | 33.39 | 33.70 | 262,939 | -0.25(-0.73%) |
Apr 14, 2010 | 33.09 | 33.95 | 33.04 | 33.94 | 358,717 | +1.03(+3.13%) |
Apr 13, 2010 | 33.66 | 33.94 | 32.70 | 32.91 | 498,734 | -1.48(-4.30%) |
Apr 12, 2010 | 34.04 | 34.55 | 33.85 | 34.40 | 407,553 | +0.52(+1.53%) |
Apr 09, 2010 | 33.65 | 34.21 | 33.54 | 33.88 | 207,447 | +0.31(+0.94%) |
Apr 08, 2010 | 33.53 | 34.04 | 33.34 | 33.56 | 370,274 | -0.19(-0.55%) |
Apr 07, 2010 | 34.00 | 34.20 | 33.14 | 33.75 | 763,349 | -0.12(-0.35%) |
Apr 06, 2010 | 32.12 | 33.97 | 32.12 | 33.87 | 347,858 | +1.60(+4.96%) |
Apr 05, 2010 | 31.67 | 32.43 | 31.36 | 32.27 | 192,921 | +0.60(+1.91%) |
Apr 01, 2010 | 31.68 | 31.66 | 31.66 | 31.66 | 242,315 | +0.00(+0.00%) |
Mar 31, 2010 | 31.50 | 32.32 | 31.50 | 31.66 | 1,431,849 | -0.04(-0.13%) |
Mar 30, 2010 | 31.97 | 32.39 | 31.49 | 31.71 | 237,513 | -0.20(-0.64%) |
Mar 29, 2010 | 31.77 | 31.95 | 31.18 | 31.91 | 210,411 | +0.17(+0.54%) |
Mar 26, 2010 | 31.77 | 32.27 | 31.47 | 31.74 | 306,327 | +0.19(+0.59%) |
Mar 25, 2010 | 31.86 | 32.74 | 31.50 | 31.55 | 333,788 | -0.09(-0.30%) |
Mar 24, 2010 | 31.98 | 32.49 | 31.58 | 31.65 | 339,416 | -0.44(-1.38%) |
Mar 23, 2010 | 31.50 | 32.19 | 31.26 | 32.09 | 186,084 | +0.52(+1.64%) |
Mar 22, 2010 | 31.29 | 31.89 | 30.64 | 31.57 | 161,032 | +0.06(+0.20%) |
Mar 19, 2010 | 31.33 | 31.65 | 30.40 | 31.51 | 479,247 | +0.28(+0.89%) |
Mar 18, 2010 | 31.02 | 31.83 | 30.73 | 31.23 | 239,033 | +0.30(+0.96%) |
Mar 17, 2010 | 30.56 | 31.11 | 30.44 | 30.93 | 316,017 | +0.31(+1.00%) |
Mar 16, 2010 | 30.26 | 30.71 | 29.95 | 30.63 | 336,365 | +0.26(+0.87%) |
Mar 15, 2010 | 29.99 | 30.40 | 29.49 | 30.36 | 383,655 | +0.34(+1.13%) |
Mar 12, 2010 | 29.78 | 30.06 | 29.49 | 30.02 | 320,602 | +0.28(+0.94%) |
Mar 11, 2010 | 28.73 | 29.76 | 28.69 | 29.74 | 483,846 | +0.92(+3.19%) |
Mar 10, 2010 | 28.42 | 28.89 | 28.40 | 28.82 | 588,739 | +0.39(+1.38%) |
Mar 09, 2010 | 28.05 | 28.51 | 28.02 | 28.43 | 656,622 | +0.32(+1.15%) |
Mar 08, 2010 | 28.12 | 28.29 | 28.00 | 28.11 | 645,045 | +0.04(+0.15%) |
Mar 05, 2010 | 27.95 | 28.12 | 27.87 | 28.06 | 1,171,237 | +0.07(+0.24%) |
Mar 04, 2010 | 28.51 | 28.55 | 27.63 | 28.00 | 5,637,739 | -0.88(-3.04%) |
Mar 03, 2010 | 29.20 | 29.23 | 28.80 | 28.87 | 123,396 | -0.26(-0.88%) |
Mar 02, 2010 | 29.10 | 29.27 | 28.74 | 29.13 | 140,931 | +0.17(+0.59%) |