Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.34 | 32.34 | 32.22 | 32.34 | 3,552 | +0.13(+0.41%) |
May 27, 2010 | 32.32 | 32.32 | 32.13 | 32.21 | 29,755 | -0.46(-1.41%) |
May 26, 2010 | 32.53 | 32.67 | 32.53 | 32.67 | 2,441 | -0.23(-0.69%) |
May 25, 2010 | 32.90 | 32.90 | 32.90 | 32.90 | 473 | +0.18(+0.56%) |
May 24, 2010 | 32.83 | 32.83 | 32.71 | 32.72 | 4,390 | +0.01(+0.03%) |
May 21, 2010 | 32.71 | 32.71 | 32.71 | 32.71 | 4,736 | +0.11(+0.35%) |
May 20, 2010 | 32.57 | 32.70 | 32.52 | 32.60 | 7,104 | +0.62(+1.95%) |
May 18, 2010 | 31.77 | 31.97 | 31.97 | 31.97 | 10,893 | +0.18(+0.57%) |
May 17, 2010 | 31.62 | 31.88 | 31.62 | 31.79 | 4,025 | +0.07(+0.21%) |
May 14, 2010 | 31.72 | 31.72 | 31.62 | 31.72 | 5,920 | +0.44(+1.41%) |
May 13, 2010 | 31.28 | 31.28 | 31.28 | 31.28 | 947 | +0.14(+0.45%) |
May 12, 2010 | 31.10 | 31.14 | 31.10 | 31.14 | 1,184 | -0.49(-1.55%) |
May 07, 2010 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | -0.16(-0.51%) |
May 06, 2010 | 31.19 | 32.07 | 31.19 | 31.79 | 10,893 | +0.74(+2.37%) |
May 05, 2010 | 31.05 | 31.05 | 31.05 | 31.05 | 9,709 | +0.09(+0.30%) |
May 04, 2010 | 30.87 | 30.97 | 30.84 | 30.96 | 6,725 | +0.46(+1.52%) |
May 03, 2010 | 30.47 | 30.50 | 30.47 | 30.50 | 22,970 | -0.16(-0.51%) |
Apr 30, 2010 | 30.56 | 30.70 | 30.56 | 30.65 | 54,348 | +0.33(+1.10%) |
Apr 29, 2010 | 30.14 | 30.32 | 30.14 | 30.32 | 3,670 | +0.15(+0.50%) |
Apr 28, 2010 | 30.33 | 30.34 | 30.01 | 30.17 | 85,133 | -0.37(-1.20%) |
Apr 27, 2010 | 30.18 | 30.56 | 30.18 | 30.53 | 40,231 | +0.58(+1.93%) |
Apr 26, 2010 | 30.07 | 30.07 | 29.96 | 29.96 | 11,603 | +0.05(+0.17%) |
Apr 23, 2010 | 29.94 | 29.94 | 29.88 | 29.91 | 5,683 | -0.18(-0.59%) |
Apr 22, 2010 | 30.29 | 30.29 | 30.07 | 30.08 | 29,601 | -0.13(-0.42%) |
Apr 21, 2010 | 30.18 | 30.21 | 30.18 | 30.21 | 5,588 | +0.24(+0.80%) |
Apr 20, 2010 | 29.98 | 29.98 | 29.96 | 29.97 | 8,525 | -0.02(-0.06%) |
Apr 19, 2010 | 30.09 | 30.09 | 29.99 | 29.99 | 1,184 | -0.12(-0.41%) |
Apr 16, 2010 | 29.91 | 30.15 | 29.91 | 30.11 | 11,596 | +0.31(+1.03%) |
Apr 15, 2010 | 29.80 | 29.80 | 29.80 | 29.80 | 236 | -0.03(-0.11%) |
Apr 14, 2010 | 29.83 | 29.83 | 29.83 | 29.83 | 4,262 | +0.00(+0.00%) |
Apr 13, 2010 | 29.89 | 29.89 | 29.79 | 29.83 | 4,144 | +0.15(+0.50%) |
Apr 12, 2010 | 29.64 | 29.69 | 29.64 | 29.69 | 1,184 | +0.14(+0.49%) |
Apr 09, 2010 | 29.38 | 29.54 | 29.38 | 29.54 | 5,209 | +0.04(+0.14%) |
Apr 08, 2010 | 29.66 | 29.69 | 29.50 | 29.50 | 15,433 | -0.08(-0.26%) |
Apr 07, 2010 | 29.32 | 29.58 | 29.32 | 29.58 | 4,736 | +0.40(+1.36%) |
Apr 06, 2010 | 29.25 | 29.25 | 29.18 | 29.18 | 16,339 | +0.16(+0.54%) |
Apr 05, 2010 | 29.13 | 29.13 | 28.94 | 29.02 | 20,780 | -0.54(-1.82%) |
Apr 01, 2010 | 29.56 | 29.56 | 29.56 | 29.56 | 473 | -0.13(-0.43%) |
Mar 31, 2010 | 29.69 | 29.69 | 29.63 | 29.69 | 1,657 | +0.19(+0.63%) |
Mar 29, 2010 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.06(-0.21%) |
Mar 26, 2010 | 29.38 | 29.56 | 29.38 | 29.56 | 47,715 | +0.13(+0.43%) |
Mar 25, 2010 | 29.58 | 29.58 | 29.43 | 29.44 | 2,131 | -0.20(-0.67%) |
Mar 24, 2010 | 29.94 | 29.94 | 29.56 | 29.64 | 21,594 | -0.63(-2.09%) |
Mar 23, 2010 | 30.27 | 30.27 | 30.27 | 30.27 | 236 | -0.04(-0.13%) |
Mar 22, 2010 | 30.38 | 30.38 | 30.31 | 30.31 | 28,346 | +0.08(+0.27%) |
Mar 19, 2010 | 30.19 | 30.32 | 30.18 | 30.23 | 20,365 | -0.19(-0.61%) |
Mar 17, 2010 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.07(+0.24%) |
Mar 16, 2010 | 30.26 | 30.36 | 30.21 | 30.34 | 13,735 | +0.23(+0.77%) |
Mar 15, 2010 | 30.11 | 30.11 | 30.11 | 30.11 | 2,131 | +0.01(+0.04%) |
Mar 12, 2010 | 30.04 | 30.11 | 30.04 | 30.10 | 2,604 | +0.15(+0.49%) |
Mar 11, 2010 | 29.95 | 29.95 | 29.95 | 29.95 | 473 | -0.02(-0.07%) |
Mar 10, 2010 | 29.99 | 29.99 | 29.94 | 29.97 | 8,998 | -0.15(-0.49%) |
Mar 09, 2010 | 30.05 | 30.12 | 30.03 | 30.12 | 4,973 | +0.09(+0.31%) |
Mar 08, 2010 | 30.02 | 30.02 | 30.02 | 30.02 | 8,169 | -0.11(-0.35%) |
Mar 05, 2010 | 30.15 | 30.15 | 30.07 | 30.13 | 3,788 | -0.27(-0.90%) |
Mar 04, 2010 | 30.28 | 30.40 | 30.28 | 30.40 | 1,420 | +0.05(+0.15%) |
Mar 03, 2010 | 30.30 | 30.36 | 30.24 | 30.36 | 3,078 | -0.03(-0.10%) |
Mar 02, 2010 | 30.26 | 30.39 | 30.24 | 30.39 | 31,244 | +0.03(+0.11%) |