Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.91 | 38.05 | 37.47 | 37.91 | 159,114 | +0.66(+1.77%) |
May 27, 2010 | 38.17 | 38.42 | 37.24 | 37.25 | 159,022 | -2.43(-6.13%) |
May 26, 2010 | 39.21 | 39.79 | 38.62 | 39.68 | 340,413 | -0.00(-0.01%) |
May 25, 2010 | 40.84 | 41.10 | 39.65 | 39.69 | 319 | +0.41(+1.04%) |
May 24, 2010 | 38.79 | 39.32 | 38.24 | 39.28 | 270,069 | +0.42(+1.09%) |
May 21, 2010 | 40.65 | 40.70 | 38.83 | 38.86 | 492,389 | -1.29(-3.22%) |
May 20, 2010 | 40.19 | 40.32 | 39.29 | 40.15 | 639 | +1.85(+4.82%) |
May 19, 2010 | 38.44 | 38.95 | 38.02 | 38.30 | 437,948 | +0.37(+0.96%) |
May 18, 2010 | 36.71 | 38.00 | 36.63 | 37.94 | 319 | +0.80(+2.15%) |
May 17, 2010 | 37.00 | 37.90 | 36.75 | 37.14 | 146,262 | +0.25(+0.69%) |
May 14, 2010 | 36.89 | 37.21 | 36.43 | 36.89 | 373,890 | +0.75(+2.07%) |
May 13, 2010 | 35.83 | 36.14 | 35.60 | 36.14 | 174,459 | +0.37(+1.03%) |
May 12, 2010 | 35.99 | 36.04 | 35.76 | 35.77 | 146,495 | -0.51(-1.39%) |
May 11, 2010 | 35.86 | 36.28 | 35.74 | 36.28 | 292,258 | +0.64(+1.79%) |
May 10, 2010 | 35.83 | 36.14 | 35.64 | 35.64 | 209,459 | -2.78(-7.23%) |
May 07, 2010 | 38.28 | 39.37 | 37.83 | 38.42 | 510,319 | -0.27(-0.70%) |
May 06, 2010 | 37.43 | 43.35 | 36.58 | 38.69 | 498,395 | +1.40(+3.75%) |
May 05, 2010 | 37.03 | 37.36 | 36.55 | 37.29 | 385,657 | +0.82(+2.24%) |
May 04, 2010 | 35.62 | 36.54 | 35.62 | 36.48 | 171,789 | +1.60(+4.60%) |
May 03, 2010 | 34.94 | 35.17 | 34.75 | 34.87 | 123,692 | -0.21(-0.59%) |
Apr 30, 2010 | 36.16 | 36.16 | 34.41 | 35.08 | 348,810 | +0.44(+1.27%) |
Apr 29, 2010 | 34.91 | 34.98 | 34.59 | 34.64 | 159,624 | -0.62(-1.76%) |
Apr 28, 2010 | 35.11 | 35.72 | 35.07 | 35.26 | 114,033 | -0.27(-0.77%) |
Apr 27, 2010 | 34.68 | 35.55 | 34.64 | 35.53 | 576,777 | +1.22(+3.55%) |
Apr 26, 2010 | 34.07 | 34.31 | 34.04 | 34.31 | 72,291 | +0.04(+0.11%) |
Apr 23, 2010 | 34.66 | 34.68 | 34.27 | 34.27 | 24,157 | -0.24(-0.71%) |
Apr 22, 2010 | 34.96 | 35.15 | 34.47 | 34.51 | 34,696 | -0.15(-0.43%) |
Apr 21, 2010 | 34.66 | 34.96 | 34.63 | 34.66 | 131,595 | +0.15(+0.43%) |
Apr 20, 2010 | 34.61 | 34.78 | 34.48 | 34.51 | 64,400 | -0.44(-1.26%) |
Apr 19, 2010 | 35.24 | 35.46 | 34.88 | 34.96 | 123,504 | +0.15(+0.43%) |
Apr 16, 2010 | 34.20 | 34.94 | 34.18 | 34.81 | 78,566 | +0.98(+2.88%) |
Apr 15, 2010 | 33.83 | 33.88 | 33.62 | 33.83 | 55,712 | +0.21(+0.61%) |
Apr 14, 2010 | 33.76 | 33.83 | 33.60 | 33.62 | 78,305 | -0.49(-1.43%) |
Apr 13, 2010 | 34.21 | 34.46 | 34.11 | 34.11 | 33,924 | +0.06(+0.18%) |
Apr 12, 2010 | 34.02 | 34.05 | 33.90 | 34.05 | 11,496 | +0.26(+0.77%) |
Apr 09, 2010 | 33.86 | 33.93 | 33.77 | 33.79 | 27,338 | -0.21(-0.61%) |
Apr 08, 2010 | 34.35 | 34.47 | 33.99 | 34.00 | 21,360 | -0.13(-0.38%) |
Apr 07, 2010 | 33.94 | 34.25 | 33.92 | 34.13 | 19,043 | +0.30(+0.89%) |
Apr 06, 2010 | 34.09 | 34.09 | 33.76 | 33.83 | 43,421 | -0.09(-0.28%) |
Apr 05, 2010 | 34.06 | 34.14 | 33.85 | 33.92 | 92,309 | -0.33(-0.95%) |
Apr 01, 2010 | 34.66 | 34.25 | 34.25 | 34.25 | 119,842 | -0.94(-2.67%) |
Mar 31, 2010 | 35.39 | 35.39 | 35.08 | 35.19 | 72,262 | -0.09(-0.27%) |
Mar 30, 2010 | 35.29 | 35.49 | 35.19 | 35.28 | 27,565 | -0.12(-0.34%) |
Mar 29, 2010 | 35.68 | 35.68 | 35.41 | 35.41 | 32,607 | -0.66(-1.82%) |
Mar 26, 2010 | 35.96 | 36.40 | 35.83 | 36.06 | 139,508 | -0.22(-0.59%) |
Mar 25, 2010 | 35.84 | 36.32 | 35.71 | 36.28 | 224,576 | +0.14(+0.39%) |
Mar 24, 2010 | 35.98 | 36.15 | 35.90 | 36.14 | 16,523 | +0.53(+1.47%) |
Mar 23, 2010 | 35.82 | 35.97 | 35.61 | 35.61 | 26,898 | -0.27(-0.76%) |
Mar 22, 2010 | 36.39 | 36.46 | 35.87 | 35.88 | 43,641 | -0.14(-0.39%) |
Mar 19, 2010 | 35.49 | 36.03 | 35.45 | 36.02 | 147,066 | +0.47(+1.32%) |
Mar 18, 2010 | 35.38 | 35.70 | 34.95 | 35.56 | 100,942 | +0.27(+0.77%) |
Mar 17, 2010 | 35.31 | 35.41 | 35.11 | 35.28 | 72,179 | -0.40(-1.13%) |
Mar 16, 2010 | 36.02 | 36.12 | 35.66 | 35.69 | 34,443 | -0.45(-1.25%) |
Mar 15, 2010 | 36.32 | 36.32 | 36.10 | 36.14 | 24,325 | +0.26(+0.73%) |
Mar 12, 2010 | 35.64 | 35.91 | 35.64 | 35.87 | 28,973 | +0.09(+0.26%) |
Mar 11, 2010 | 36.14 | 36.14 | 35.73 | 35.78 | 22,828 | +0.02(+0.05%) |
Mar 10, 2010 | 35.94 | 35.98 | 35.62 | 35.76 | 63,789 | -0.29(-0.81%) |
Mar 09, 2010 | 36.41 | 36.41 | 35.89 | 36.05 | 96,002 | -0.16(-0.44%) |
Mar 08, 2010 | 36.17 | 36.27 | 36.05 | 36.21 | 155,749 | -0.08(-0.23%) |
Mar 05, 2010 | 36.69 | 36.81 | 36.27 | 36.30 | 78,426 | -0.96(-2.57%) |
Mar 04, 2010 | 37.05 | 37.46 | 37.05 | 37.25 | 79,883 | +0.18(+0.48%) |
Mar 03, 2010 | 36.89 | 37.08 | 36.59 | 37.08 | 70,177 | -0.03(-0.08%) |
Mar 02, 2010 | 37.12 | 37.28 | 36.88 | 37.10 | 250,181 | -0.36(-0.95%) |