Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.25 | 29.55 | 29.05 | 29.25 | 398,415 | -0.07(-0.24%) |
May 27, 2010 | 28.80 | 29.38 | 28.80 | 29.32 | 757,258 | +0.83(+2.91%) |
May 26, 2010 | 28.46 | 28.81 | 28.28 | 28.49 | 665,493 | +0.13(+0.46%) |
May 25, 2010 | 27.76 | 28.38 | 27.43 | 28.36 | 708,859 | +0.02(+0.07%) |
May 24, 2010 | 28.49 | 28.67 | 28.26 | 28.34 | 394,224 | -0.15(-0.53%) |
May 21, 2010 | 27.39 | 28.58 | 27.14 | 28.49 | 1,414,861 | +0.55(+1.97%) |
May 20, 2010 | 28.03 | 28.29 | 27.55 | 27.94 | 1,361,259 | -1.02(-3.54%) |
May 19, 2010 | 29.52 | 29.56 | 28.36 | 28.96 | 785,009 | -0.68(-2.31%) |
May 18, 2010 | 29.92 | 30.28 | 29.56 | 29.65 | 486,311 | -0.11(-0.37%) |
May 17, 2010 | 30.36 | 30.38 | 29.35 | 29.76 | 1,108,300 | -0.47(-1.55%) |
May 14, 2010 | 30.23 | 30.68 | 29.80 | 30.23 | 402,687 | -0.25(-0.82%) |
May 13, 2010 | 30.99 | 31.00 | 30.48 | 30.48 | 688,125 | -0.32(-1.04%) |
May 12, 2010 | 30.52 | 30.82 | 30.11 | 30.80 | 470,408 | +0.43(+1.42%) |
May 11, 2010 | 30.45 | 30.66 | 30.15 | 30.37 | 1,107,304 | +0.35(+1.17%) |
May 10, 2010 | 30.16 | 30.17 | 29.96 | 30.02 | 503,010 | +0.86(+2.95%) |
May 07, 2010 | 28.75 | 29.20 | 28.17 | 29.16 | 1,414,555 | +0.55(+1.92%) |
May 06, 2010 | 30.00 | 30.20 | 26.45 | 28.61 | 1,097,130 | -1.05(-3.53%) |
May 05, 2010 | 29.98 | 30.33 | 29.51 | 29.66 | 1,479,633 | -1.25(-4.05%) |
May 04, 2010 | 31.48 | 31.48 | 30.80 | 30.91 | 170,000 | -0.61(-1.94%) |
May 03, 2010 | 31.47 | 31.59 | 31.21 | 31.52 | 236,226 | +0.23(+0.74%) |
Apr 30, 2010 | 31.65 | 31.65 | 31.11 | 31.29 | 331,497 | -0.16(-0.51%) |
Apr 29, 2010 | 31.32 | 31.59 | 31.14 | 31.45 | 260,071 | +0.28(+0.90%) |
Apr 28, 2010 | 31.57 | 31.57 | 31.01 | 31.17 | 453,865 | -0.21(-0.67%) |
Apr 27, 2010 | 31.75 | 31.98 | 31.19 | 31.38 | 1,043,649 | -0.44(-1.38%) |
Apr 26, 2010 | 31.74 | 31.90 | 31.69 | 31.82 | 301,177 | +0.13(+0.41%) |
Apr 23, 2010 | 31.53 | 31.74 | 31.53 | 31.69 | 312,822 | +0.21(+0.67%) |
Apr 22, 2010 | 31.25 | 31.50 | 31.23 | 31.48 | 348,853 | -0.03(-0.10%) |
Apr 21, 2010 | 31.60 | 31.60 | 31.40 | 31.51 | 362,192 | -0.01(-0.03%) |
Apr 20, 2010 | 31.31 | 31.56 | 31.30 | 31.52 | 508,424 | +0.36(+1.16%) |
Apr 19, 2010 | 30.76 | 31.16 | 30.76 | 31.16 | 360,870 | +0.16(+0.52%) |
Apr 16, 2010 | 31.30 | 31.33 | 30.68 | 31.00 | 549,121 | -0.38(-1.21%) |
Apr 15, 2010 | 31.37 | 31.43 | 31.19 | 31.38 | 734,853 | +0.06(+0.19%) |
Apr 14, 2010 | 31.38 | 31.38 | 31.19 | 31.32 | 298,569 | -0.03(-0.10%) |
Apr 13, 2010 | 31.38 | 31.38 | 30.91 | 31.35 | 413,232 | -0.17(-0.54%) |
Apr 12, 2010 | 31.50 | 31.56 | 31.39 | 31.52 | 302,325 | +0.08(+0.25%) |
Apr 09, 2010 | 31.35 | 31.44 | 31.13 | 31.44 | 179,848 | +0.23(+0.74%) |
Apr 08, 2010 | 30.87 | 31.30 | 30.85 | 31.21 | 681,951 | +0.06(+0.19%) |
Apr 07, 2010 | 31.27 | 31.27 | 31.00 | 31.15 | 563,185 | -0.05(-0.16%) |
Apr 06, 2010 | 31.18 | 31.23 | 31.05 | 31.20 | 241,579 | +0.02(+0.06%) |
Apr 05, 2010 | 30.99 | 31.19 | 30.76 | 31.18 | 396,934 | +0.48(+1.56%) |
Apr 01, 2010 | 30.55 | 30.70 | 30.70 | 30.70 | 384,000 | +0.17(+0.56%) |
Mar 31, 2010 | 30.37 | 30.53 | 30.14 | 30.53 | 610,395 | +0.29(+0.96%) |
Mar 30, 2010 | 30.04 | 30.27 | 29.98 | 30.24 | 615,250 | +0.24(+0.80%) |
Mar 29, 2010 | 29.75 | 30.10 | 29.56 | 30.00 | 489,454 | +0.25(+0.84%) |
Mar 26, 2010 | 29.79 | 29.98 | 29.64 | 29.75 | 475,016 | +0.01(+0.03%) |
Mar 25, 2010 | 30.14 | 30.14 | 29.72 | 29.74 | 1,407,000 | -0.24(-0.80%) |
Mar 24, 2010 | 29.92 | 30.30 | 29.81 | 29.98 | 343,060 | +0.01(+0.03%) |
Mar 23, 2010 | 30.03 | 30.04 | 29.91 | 29.97 | 663,665 | -0.03(-0.10%) |
Mar 22, 2010 | 29.80 | 30.00 | 29.38 | 30.00 | 473,770 | +0.02(+0.07%) |
Mar 19, 2010 | 30.50 | 30.50 | 29.89 | 29.98 | 578,248 | -0.48(-1.58%) |
Mar 18, 2010 | 30.51 | 30.58 | 30.32 | 30.46 | 590,991 | -0.12(-0.39%) |
Mar 17, 2010 | 30.54 | 30.60 | 30.47 | 30.58 | 518,349 | +0.11(+0.37%) |
Mar 16, 2010 | 30.32 | 30.59 | 30.32 | 30.47 | 470,847 | -0.00(-0.01%) |
Mar 15, 2010 | 30.23 | 30.48 | 30.23 | 30.47 | 666,911 | -0.07(-0.23%) |
Mar 12, 2010 | 30.64 | 30.64 | 30.41 | 30.54 | 448,775 | +0.08(+0.26%) |
Mar 11, 2010 | 30.35 | 30.46 | 30.25 | 30.46 | 215,760 | +0.09(+0.30%) |
Mar 10, 2010 | 30.23 | 30.39 | 30.15 | 30.37 | 544,692 | +0.23(+0.76%) |
Mar 09, 2010 | 30.00 | 30.20 | 29.89 | 30.14 | 533,042 | +0.15(+0.50%) |
Mar 08, 2010 | 29.93 | 30.01 | 29.84 | 29.99 | 507,700 | +0.11(+0.37%) |
Mar 05, 2010 | 29.69 | 30.09 | 29.68 | 29.88 | 510,260 | +0.27(+0.91%) |
Mar 04, 2010 | 29.65 | 29.67 | 29.39 | 29.61 | 481,616 | -0.00(-0.02%) |
Mar 03, 2010 | 29.99 | 30.04 | 29.60 | 29.61 | 573,571 | -0.33(-1.09%) |
Mar 02, 2010 | 29.90 | 29.94 | 29.75 | 29.94 | 222,747 | +0.22(+0.74%) |