Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.25 | 32.25 | 31.00 | 31.00 | 39,152 | -1.25(-3.88%) |
May 27, 2010 | 30.75 | 32.25 | 30.64 | 32.25 | 184,268 | +2.15(+7.14%) |
May 26, 2010 | 30.55 | 30.64 | 30.10 | 30.10 | 27,421 | -0.75(-2.43%) |
May 25, 2010 | 30.48 | 30.90 | 30.42 | 30.85 | 54,492 | -0.85(-2.68%) |
May 24, 2010 | 31.75 | 31.99 | 31.65 | 31.70 | 5,812 | -0.80(-2.46%) |
May 21, 2010 | 31.65 | 32.50 | 31.65 | 32.50 | 1,581 | +0.75(+2.36%) |
May 20, 2010 | 31.85 | 32.40 | 31.73 | 31.75 | 10,437 | -0.50(-1.55%) |
May 19, 2010 | 32.51 | 32.60 | 32.04 | 32.25 | 3,523 | -0.10(-0.31%) |
May 18, 2010 | 33.19 | 33.19 | 31.90 | 32.35 | 27,530 | +0.10(+0.31%) |
May 17, 2010 | 32.40 | 32.40 | 32.20 | 32.25 | 2,875 | +0.25(+0.78%) |
May 14, 2010 | 32.68 | 32.68 | 31.85 | 32.00 | 4,319 | -1.80(-5.33%) |
May 13, 2010 | 33.89 | 33.95 | 33.45 | 33.80 | 4,587 | -0.50(-1.46%) |
May 12, 2010 | 34.15 | 34.38 | 34.07 | 34.30 | 6,207 | +0.25(+0.73%) |
May 11, 2010 | 34.05 | 34.26 | 33.95 | 34.05 | 393,385 | -0.65(-1.87%) |
May 10, 2010 | 34.82 | 35.00 | 34.54 | 34.70 | 4,926 | +2.00(+6.12%) |
May 07, 2010 | 33.05 | 33.05 | 32.70 | 32.70 | 312 | +0.50(+1.55%) |
May 06, 2010 | 33.41 | 33.41 | 32.20 | 32.20 | 1,932 | -0.85(-2.57%) |
May 05, 2010 | 32.80 | 33.05 | 32.80 | 33.05 | 717 | -1.15(-3.36%) |
May 04, 2010 | 34.32 | 34.32 | 34.00 | 34.20 | 2,292 | -1.35(-3.80%) |
May 03, 2010 | 35.62 | 35.62 | 35.55 | 35.55 | 400 | +0.05(+0.14%) |
Apr 30, 2010 | 35.75 | 35.75 | 35.50 | 35.50 | 320 | -0.38(-1.06%) |
Apr 29, 2010 | 35.66 | 35.88 | 35.52 | 35.88 | 660 | +2.28(+6.79%) |
Apr 28, 2010 | 34.67 | 34.76 | 33.60 | 33.60 | 2,957 | -0.40(-1.18%) |
Apr 27, 2010 | 35.41 | 35.47 | 34.00 | 34.00 | 2,195 | -2.50(-6.85%) |
Apr 26, 2010 | 36.61 | 36.71 | 36.20 | 36.50 | 9,470 | -1.10(-2.93%) |
Apr 23, 2010 | 37.49 | 37.60 | 37.49 | 37.60 | 1,855 | +0.40(+1.08%) |
Apr 22, 2010 | 37.23 | 37.34 | 37.00 | 37.20 | 2,600 | -0.96(-2.52%) |
Apr 21, 2010 | 38.86 | 38.86 | 38.15 | 38.16 | 4,527 | -1.54(-3.88%) |
Apr 20, 2010 | 39.92 | 39.92 | 39.70 | 39.70 | 460 | +0.20(+0.51%) |
Apr 19, 2010 | 39.50 | 39.50 | 39.50 | 39.50 | 117 | -0.30(-0.75%) |
Apr 16, 2010 | 40.53 | 40.53 | 39.80 | 39.80 | 450 | -1.50(-3.63%) |
Apr 14, 2010 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.73(+1.80%) |
Apr 13, 2010 | 40.60 | 40.60 | 40.54 | 40.57 | 449 | -0.13(-0.32%) |
Apr 12, 2010 | 40.70 | 40.70 | 40.70 | 40.70 | 356 | +0.50(+1.24%) |
Apr 09, 2010 | 39.40 | 40.20 | 39.40 | 40.20 | 3,060 | +1.22(+3.13%) |
Apr 08, 2010 | 38.84 | 38.98 | 38.84 | 38.98 | 475 | -0.07(-0.18%) |
Apr 07, 2010 | 39.50 | 39.50 | 39.05 | 39.05 | 447 | -0.35(-0.89%) |
Apr 06, 2010 | 39.37 | 39.40 | 39.35 | 39.40 | 548 | -0.50(-1.25%) |
Apr 05, 2010 | 39.70 | 39.90 | 39.70 | 39.90 | 624 | -0.09(-0.23%) |
Apr 01, 2010 | 39.99 | 39.99 | 39.99 | 0 | +0.39(+0.98%) | |
Mar 31, 2010 | 39.85 | 39.85 | 39.60 | 39.60 | 1,517 | -0.06(-0.15%) |
Mar 30, 2010 | 39.60 | 39.66 | 39.60 | 39.66 | 828 | -0.14(-0.35%) |
Mar 29, 2010 | 39.39 | 39.80 | 39.35 | 39.80 | 1,269 | +1.35(+3.51%) |
Mar 26, 2010 | 38.40 | 38.60 | 38.40 | 38.45 | 8,449 | +0.45(+1.18%) |
Mar 25, 2010 | 38.03 | 38.37 | 38.00 | 38.00 | 1,735 | +0.35(+0.93%) |
Mar 24, 2010 | 37.80 | 38.00 | 37.65 | 37.65 | 5,180 | -0.90(-2.33%) |
Mar 23, 2010 | 38.61 | 38.65 | 38.55 | 38.55 | 6,908 | +0.05(+0.13%) |
Mar 22, 2010 | 38.50 | 38.50 | 38.50 | 38.50 | 109 | -0.90(-2.28%) |
Mar 19, 2010 | 39.41 | 39.41 | 39.09 | 39.40 | 7,364 | -1.55(-3.79%) |
Mar 17, 2010 | 40.95 | 40.95 | 40.95 | 40.95 | 0 | +1.05(+2.63%) |
Mar 16, 2010 | 39.40 | 39.90 | 39.40 | 39.90 | 1,242 | +0.61(+1.55%) |
Mar 15, 2010 | 39.29 | 39.29 | 39.29 | 39.29 | 957 | -0.16(-0.41%) |
Mar 12, 2010 | 39.52 | 39.52 | 39.45 | 39.45 | 362 | +0.10(+0.25%) |
Mar 11, 2010 | 39.04 | 39.35 | 38.93 | 39.35 | 1,855 | +0.55(+1.42%) |
Mar 10, 2010 | 38.96 | 39.05 | 38.80 | 38.80 | 50,157 | +0.81(+2.13%) |
Mar 09, 2010 | 37.91 | 38.09 | 37.91 | 37.99 | 3,883 | -0.54(-1.40%) |
Mar 08, 2010 | 38.97 | 38.97 | 38.50 | 38.53 | 922 | -0.47(-1.21%) |
Mar 05, 2010 | 38.59 | 39.00 | 38.59 | 39.00 | 1,109 | +1.01(+2.66%) |
Mar 04, 2010 | 38.00 | 38.00 | 37.97 | 37.99 | 550 | +0.10(+0.26%) |
Mar 03, 2010 | 37.54 | 38.00 | 37.46 | 37.89 | 941 | +0.99(+2.68%) |