Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.61 | 31.51 | 30.20 | 30.61 | 174,032 | -0.47(-1.51%) |
May 27, 2010 | 29.36 | 31.11 | 29.36 | 31.09 | 190,216 | +2.21(+7.65%) |
May 26, 2010 | 28.88 | 29.96 | 28.75 | 28.88 | 824 | +0.24(+0.84%) |
May 25, 2010 | 27.74 | 28.75 | 27.74 | 28.64 | 368,868 | +0.04(+0.12%) |
May 24, 2010 | 28.57 | 29.43 | 28.50 | 28.60 | 192,082 | -0.12(-0.42%) |
May 21, 2010 | 28.75 | 29.57 | 28.00 | 28.72 | 410,940 | -0.11(-0.36%) |
May 20, 2010 | 29.13 | 29.90 | 28.55 | 28.82 | 410,406 | -0.66(-2.26%) |
May 19, 2010 | 29.95 | 30.00 | 28.12 | 29.49 | 401,436 | -1.20(-3.89%) |
May 18, 2010 | 31.29 | 32.30 | 30.54 | 30.68 | 178,136 | -0.32(-1.02%) |
May 17, 2010 | 32.95 | 33.00 | 30.80 | 31.00 | 203,706 | -1.54(-4.73%) |
May 14, 2010 | 32.54 | 32.83 | 31.76 | 32.54 | 198,674 | -0.02(-0.06%) |
May 13, 2010 | 32.24 | 32.76 | 32.12 | 32.56 | 245,212 | +0.00(+0.00%) |
May 12, 2010 | 31.27 | 32.63 | 31.27 | 32.56 | 195,714 | +1.47(+4.73%) |
May 11, 2010 | 31.03 | 32.15 | 30.95 | 31.09 | 265,950 | +0.75(+2.47%) |
May 10, 2010 | 30.50 | 30.57 | 30.11 | 30.34 | 218,616 | +0.34(+1.12%) |
May 07, 2010 | 29.94 | 30.74 | 28.50 | 30.00 | 446,668 | +0.13(+0.44%) |
May 06, 2010 | 30.53 | 30.73 | 14.62 | 29.88 | 407,548 | -0.79(-2.56%) |
May 05, 2010 | 30.18 | 31.13 | 30.18 | 30.66 | 249,868 | -0.27(-0.86%) |
May 04, 2010 | 31.63 | 31.63 | 30.38 | 30.93 | 415,946 | -0.98(-3.09%) |
May 03, 2010 | 31.98 | 33.01 | 31.49 | 31.91 | 328,562 | +0.07(+0.22%) |
Apr 30, 2010 | 31.41 | 32.72 | 31.18 | 31.84 | 547,318 | +0.52(+1.66%) |
Apr 29, 2010 | 27.92 | 32.33 | 27.92 | 31.32 | 875,922 | +3.77(+13.66%) |
Apr 28, 2010 | 27.31 | 28.07 | 27.07 | 27.55 | 195,652 | +0.36(+1.34%) |
Apr 27, 2010 | 27.69 | 27.94 | 26.77 | 27.19 | 396,140 | -0.79(-2.81%) |
Apr 26, 2010 | 28.22 | 28.33 | 27.82 | 27.98 | 124,368 | -0.15(-0.55%) |
Apr 23, 2010 | 28.21 | 28.21 | 27.80 | 28.13 | 213,854 | -0.02(-0.07%) |
Apr 22, 2010 | 28.14 | 28.15 | 27.61 | 28.15 | 167,702 | +0.00(+0.02%) |
Apr 21, 2010 | 27.75 | 28.32 | 27.45 | 28.14 | 182,850 | +0.29(+1.06%) |
Apr 20, 2010 | 27.62 | 28.00 | 27.39 | 27.85 | 193,928 | +0.43(+1.57%) |
Apr 19, 2010 | 27.14 | 27.55 | 26.93 | 27.42 | 460,342 | +0.27(+0.98%) |
Apr 16, 2010 | 27.09 | 27.20 | 26.77 | 27.16 | 244,688 | +0.08(+0.30%) |
Apr 15, 2010 | 26.57 | 27.71 | 26.46 | 27.07 | 339,982 | +0.39(+1.46%) |
Apr 14, 2010 | 26.07 | 26.70 | 25.98 | 26.68 | 247,270 | +0.67(+2.60%) |
Apr 13, 2010 | 25.88 | 26.21 | 25.77 | 26.01 | 325,250 | -0.01(-0.04%) |
Apr 12, 2010 | 25.77 | 26.12 | 25.64 | 26.02 | 233,836 | +0.22(+0.85%) |
Apr 09, 2010 | 25.64 | 26.21 | 25.39 | 25.80 | 200,628 | +0.23(+0.90%) |
Apr 08, 2010 | 25.25 | 25.61 | 25.02 | 25.57 | 248,206 | +0.28(+1.11%) |
Apr 07, 2010 | 25.30 | 25.52 | 25.12 | 25.29 | 214,144 | -0.10(-0.37%) |
Apr 06, 2010 | 25.35 | 25.63 | 25.02 | 25.39 | 246,512 | +0.53(+2.13%) |
Apr 05, 2010 | 24.38 | 25.59 | 24.38 | 24.86 | 228,988 | +0.58(+2.39%) |
Apr 01, 2010 | 24.66 | 24.27 | 24.27 | 24.27 | 237,200 | -0.35(-1.42%) |
Mar 31, 2010 | 24.49 | 24.82 | 24.28 | 24.62 | 161,014 | +0.09(+0.37%) |
Mar 30, 2010 | 24.88 | 25.57 | 24.43 | 24.54 | 141,042 | -0.34(-1.39%) |
Mar 29, 2010 | 24.91 | 25.36 | 24.41 | 24.88 | 132,266 | -0.02(-0.08%) |
Mar 26, 2010 | 25.00 | 25.39 | 24.75 | 24.90 | 225,542 | -0.04(-0.14%) |
Mar 25, 2010 | 25.93 | 25.93 | 24.91 | 24.93 | 344,614 | -0.85(-3.28%) |
Mar 24, 2010 | 26.06 | 26.06 | 25.61 | 25.78 | 142,726 | -0.56(-2.13%) |
Mar 23, 2010 | 25.57 | 26.43 | 25.38 | 26.34 | 146,892 | +0.70(+2.75%) |
Mar 22, 2010 | 25.32 | 25.77 | 25.31 | 25.64 | 183,312 | +0.14(+0.53%) |
Mar 19, 2010 | 26.71 | 26.82 | 25.14 | 25.50 | 456,448 | -1.02(-3.86%) |
Mar 18, 2010 | 26.62 | 26.74 | 26.11 | 26.52 | 219,774 | -0.04(-0.13%) |
Mar 17, 2010 | 25.52 | 26.77 | 25.52 | 26.56 | 316,796 | +1.06(+4.16%) |
Mar 16, 2010 | 25.49 | 25.64 | 25.25 | 25.50 | 189,634 | +0.05(+0.20%) |
Mar 15, 2010 | 25.42 | 25.48 | 25.40 | 25.45 | 107,992 | -0.10(-0.39%) |
Mar 12, 2010 | 25.88 | 26.00 | 25.42 | 25.55 | 179,368 | -0.18(-0.72%) |
Mar 11, 2010 | 25.18 | 25.80 | 25.06 | 25.73 | 175,508 | +0.27(+1.08%) |
Mar 10, 2010 | 24.93 | 26.25 | 24.91 | 25.46 | 335,006 | +0.56(+2.25%) |
Mar 09, 2010 | 24.53 | 25.00 | 24.53 | 24.90 | 210,424 | +0.35(+1.45%) |
Mar 08, 2010 | 24.66 | 24.98 | 24.45 | 24.55 | 170,818 | -0.05(-0.22%) |
Mar 05, 2010 | 24.56 | 24.73 | 24.45 | 24.60 | 228,356 | +0.10(+0.41%) |
Mar 04, 2010 | 24.10 | 24.61 | 24.01 | 24.50 | 91,248 | +0.40(+1.66%) |
Mar 03, 2010 | 24.70 | 24.73 | 23.93 | 24.10 | 167,234 | -0.45(-1.85%) |
Mar 02, 2010 | 24.96 | 24.96 | 24.39 | 24.55 | 135,508 | +0.20(+0.84%) |