Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.60 | 28.93 | 28.49 | 28.60 | 445,409 | -0.28(-0.95%) |
May 27, 2010 | 28.38 | 28.87 | 28.38 | 28.87 | 577,050 | +0.78(+2.76%) |
May 26, 2010 | 28.26 | 28.56 | 28.04 | 28.10 | 590,725 | -0.11(-0.39%) |
May 25, 2010 | 27.81 | 28.21 | 27.41 | 28.21 | 947,038 | -0.12(-0.43%) |
May 24, 2010 | 28.50 | 28.70 | 28.29 | 28.33 | 460,063 | -0.24(-0.83%) |
May 21, 2010 | 28.16 | 28.57 | 27.84 | 28.57 | 782,940 | +0.18(+0.64%) |
May 20, 2010 | 28.48 | 28.88 | 28.35 | 28.38 | 969,112 | -1.04(-3.52%) |
May 19, 2010 | 29.56 | 29.69 | 29.13 | 29.42 | 617,196 | -0.27(-0.92%) |
May 18, 2010 | 30.20 | 30.32 | 29.63 | 29.69 | 164 | -0.26(-0.86%) |
May 17, 2010 | 29.87 | 30.05 | 29.40 | 29.95 | 481,566 | +0.16(+0.55%) |
May 14, 2010 | 29.79 | 30.09 | 29.57 | 29.79 | 486,812 | -0.40(-1.33%) |
May 13, 2010 | 30.37 | 30.46 | 30.13 | 30.19 | 417,828 | -0.21(-0.70%) |
May 12, 2010 | 30.16 | 30.44 | 30.03 | 30.40 | 491,486 | +0.35(+1.17%) |
May 11, 2010 | 30.13 | 30.37 | 30.02 | 30.05 | 993,452 | +0.09(+0.31%) |
May 10, 2010 | 29.67 | 29.98 | 29.63 | 29.96 | 797,455 | +1.13(+3.91%) |
May 07, 2010 | 29.33 | 29.65 | 28.67 | 28.83 | 2,923,396 | -0.83(-2.79%) |
May 06, 2010 | 29.66 | 30.57 | 29.66 | 29.66 | 164 | -0.55(-1.83%) |
May 05, 2010 | 30.36 | 30.41 | 30.09 | 30.21 | 1,176,600 | -0.24(-0.79%) |
May 04, 2010 | 30.82 | 30.83 | 30.30 | 30.45 | 561,555 | -0.65(-2.10%) |
May 03, 2010 | 30.84 | 31.13 | 30.78 | 31.10 | 304,033 | +0.42(+1.37%) |
Apr 30, 2010 | 31.15 | 31.18 | 30.68 | 30.68 | 451,819 | -0.40(-1.29%) |
Apr 29, 2010 | 30.97 | 31.13 | 30.82 | 31.08 | 299,750 | +0.29(+0.93%) |
Apr 28, 2010 | 30.74 | 30.88 | 30.64 | 30.80 | 317,075 | +0.16(+0.52%) |
Apr 27, 2010 | 31.07 | 31.21 | 30.60 | 30.64 | 417,175 | -0.52(-1.66%) |
Apr 26, 2010 | 31.30 | 31.40 | 31.15 | 31.16 | 396,224 | -0.15(-0.49%) |
Apr 23, 2010 | 31.12 | 31.31 | 31.01 | 31.31 | 416,009 | +0.23(+0.73%) |
Apr 22, 2010 | 30.81 | 31.10 | 30.69 | 31.08 | 374,345 | +0.12(+0.37%) |
Apr 21, 2010 | 30.92 | 30.97 | 30.81 | 30.97 | 422,137 | +0.07(+0.22%) |
Apr 20, 2010 | 30.78 | 30.90 | 30.71 | 30.90 | 509,432 | +0.25(+0.81%) |
Apr 19, 2010 | 30.55 | 30.65 | 30.37 | 30.65 | 425,970 | +0.07(+0.22%) |
Apr 16, 2010 | 30.80 | 30.86 | 30.44 | 30.58 | 557,390 | -0.29(-0.93%) |
Apr 15, 2010 | 30.77 | 30.90 | 30.69 | 30.87 | 351,017 | +0.07(+0.22%) |
Apr 14, 2010 | 30.68 | 30.80 | 30.52 | 30.80 | 430,816 | +0.21(+0.68%) |
Apr 13, 2010 | 30.50 | 30.60 | 30.35 | 30.60 | 499,794 | +0.08(+0.26%) |
Apr 12, 2010 | 30.63 | 30.63 | 30.46 | 30.52 | 415,907 | -0.04(-0.12%) |
Apr 09, 2010 | 30.40 | 30.55 | 30.23 | 30.55 | 4,010,030 | +0.23(+0.74%) |
Apr 08, 2010 | 30.31 | 30.35 | 30.17 | 30.33 | 737,681 | -0.07(-0.24%) |
Apr 07, 2010 | 30.55 | 30.55 | 30.26 | 30.40 | 1,214,144 | -0.17(-0.56%) |
Apr 06, 2010 | 30.37 | 30.58 | 30.34 | 30.57 | 453,394 | +0.10(+0.32%) |
Apr 05, 2010 | 30.42 | 30.47 | 30.27 | 30.47 | 590,640 | +0.20(+0.66%) |
Apr 01, 2010 | 30.17 | 30.27 | 30.27 | 30.27 | 410,831 | +0.22(+0.73%) |
Mar 31, 2010 | 30.14 | 30.24 | 30.02 | 30.05 | 623,666 | -0.17(-0.56%) |
Mar 30, 2010 | 30.10 | 30.22 | 30.03 | 30.22 | 1,617,715 | +0.18(+0.59%) |
Mar 29, 2010 | 29.97 | 30.05 | 29.89 | 30.05 | 526,625 | +0.20(+0.65%) |
Mar 26, 2010 | 29.88 | 29.94 | 29.75 | 29.85 | 434,058 | +0.07(+0.22%) |
Mar 25, 2010 | 30.07 | 30.14 | 29.76 | 29.79 | 390,440 | -0.12(-0.39%) |
Mar 24, 2010 | 30.10 | 30.14 | 29.87 | 29.90 | 340,909 | -0.25(-0.84%) |
Mar 23, 2010 | 30.04 | 30.15 | 29.86 | 30.15 | 617,936 | +0.19(+0.64%) |
Mar 22, 2010 | 29.70 | 29.97 | 29.62 | 29.96 | 333,140 | +0.18(+0.59%) |
Mar 19, 2010 | 30.01 | 30.01 | 29.63 | 29.79 | 313,826 | -0.16(-0.53%) |
Mar 18, 2010 | 29.95 | 29.99 | 29.87 | 29.95 | 342,347 | +0.00(+0.00%) |
Mar 17, 2010 | 29.81 | 29.99 | 29.72 | 29.95 | 1,377,007 | +0.21(+0.69%) |
Mar 16, 2010 | 29.58 | 29.74 | 29.49 | 29.74 | 362,875 | +0.21(+0.70%) |
Mar 15, 2010 | 29.40 | 29.56 | 29.37 | 29.53 | 459,821 | +0.04(+0.14%) |
Mar 12, 2010 | 29.58 | 29.58 | 29.35 | 29.49 | 326,342 | +0.04(+0.15%) |
Mar 11, 2010 | 29.32 | 29.46 | 29.14 | 29.45 | 528,678 | +0.08(+0.26%) |
Mar 10, 2010 | 29.36 | 29.41 | 29.21 | 29.37 | 695,287 | +0.06(+0.21%) |
Mar 09, 2010 | 29.23 | 29.39 | 29.22 | 29.31 | 853,617 | +0.02(+0.06%) |
Mar 08, 2010 | 29.25 | 29.31 | 29.20 | 29.29 | 847,569 | +0.04(+0.14%) |
Mar 05, 2010 | 29.13 | 29.25 | 29.03 | 29.25 | 1,800,673 | +0.28(+0.98%) |
Mar 04, 2010 | 28.97 | 29.01 | 28.82 | 28.97 | 2,821,068 | +0.04(+0.13%) |
Mar 03, 2010 | 28.94 | 29.03 | 28.86 | 28.93 | 722,526 | +0.03(+0.10%) |
Mar 02, 2010 | 28.84 | 28.91 | 28.70 | 28.90 | 504,025 | +0.19(+0.65%) |