Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.18 | 32.53 | 31.65 | 31.81 | 82,587 | -0.37(-1.16%) |
May 27, 2010 | 32.51 | 32.73 | 31.67 | 32.18 | 109,777 | +0.16(+0.50%) |
May 26, 2010 | 31.71 | 32.83 | 31.46 | 32.02 | 279,291 | +0.35(+1.12%) |
May 25, 2010 | 30.85 | 32.31 | 30.30 | 31.67 | 333,982 | +0.25(+0.80%) |
May 24, 2010 | 29.60 | 31.78 | 29.60 | 31.42 | 331,537 | +1.70(+5.72%) |
May 21, 2010 | 29.47 | 30.09 | 29.22 | 29.72 | 314,324 | -0.07(-0.25%) |
May 20, 2010 | 30.32 | 30.89 | 28.05 | 29.79 | 683,275 | +1.33(+4.69%) |
May 19, 2010 | 32.39 | 32.43 | 27.65 | 28.46 | 1,148,106 | -2.70(-8.66%) |
May 18, 2010 | 32.57 | 33.34 | 31.11 | 31.16 | 227,632 | -0.91(-2.82%) |
May 17, 2010 | 31.89 | 32.35 | 30.74 | 32.06 | 108,411 | +0.42(+1.33%) |
May 14, 2010 | 31.92 | 32.04 | 30.91 | 31.64 | 110,778 | -0.43(-1.34%) |
May 13, 2010 | 32.92 | 33.79 | 31.67 | 32.07 | 131,386 | -0.73(-2.22%) |
May 12, 2010 | 31.91 | 32.95 | 31.75 | 32.80 | 95,808 | +1.03(+3.23%) |
May 11, 2010 | 31.72 | 32.29 | 28.86 | 31.77 | 94,452 | +0.60(+1.92%) |
May 10, 2010 | 30.76 | 31.17 | 29.69 | 31.17 | 265,810 | +1.54(+5.20%) |
May 07, 2010 | 31.16 | 31.53 | 29.42 | 29.63 | 289,227 | -1.77(-5.65%) |
May 06, 2010 | 31.64 | 33.24 | 30.16 | 31.41 | 279,337 | -0.34(-1.06%) |
May 05, 2010 | 31.43 | 32.34 | 31.01 | 31.74 | 149,260 | +0.13(+0.41%) |
May 04, 2010 | 31.81 | 32.03 | 30.75 | 31.61 | 96,264 | -0.35(-1.11%) |
May 03, 2010 | 31.42 | 32.22 | 30.40 | 31.97 | 207,732 | +0.66(+2.12%) |
Apr 30, 2010 | 32.40 | 32.85 | 31.30 | 31.30 | 234,153 | -1.03(-3.18%) |
Apr 29, 2010 | 31.67 | 32.52 | 31.23 | 32.33 | 244,297 | +0.93(+2.97%) |
Apr 28, 2010 | 32.17 | 32.30 | 31.29 | 31.40 | 125,906 | -0.69(-2.15%) |
Apr 27, 2010 | 33.05 | 33.13 | 31.68 | 32.09 | 208,790 | -1.08(-3.26%) |
Apr 26, 2010 | 33.98 | 34.08 | 33.13 | 33.17 | 139,516 | -0.88(-2.58%) |
Apr 23, 2010 | 34.15 | 35.01 | 33.62 | 34.05 | 176,267 | +0.10(+0.30%) |
Apr 22, 2010 | 33.69 | 33.97 | 33.37 | 33.95 | 204,009 | -0.01(-0.03%) |
Apr 21, 2010 | 32.56 | 34.08 | 32.56 | 33.96 | 110,743 | +1.33(+4.09%) |
Apr 20, 2010 | 32.98 | 33.30 | 32.08 | 32.62 | 66,027 | -0.30(-0.91%) |
Apr 19, 2010 | 34.01 | 34.02 | 32.65 | 32.92 | 82,667 | -1.26(-3.69%) |
Apr 16, 2010 | 34.85 | 35.07 | 33.96 | 34.18 | 148,984 | -0.68(-1.95%) |
Apr 15, 2010 | 34.66 | 35.01 | 34.60 | 34.86 | 141,656 | +0.08(+0.24%) |
Apr 14, 2010 | 34.57 | 34.94 | 33.50 | 34.78 | 256,295 | +0.39(+1.14%) |
Apr 13, 2010 | 32.71 | 34.76 | 32.71 | 34.38 | 354,493 | +1.47(+4.48%) |
Apr 12, 2010 | 32.92 | 32.96 | 32.67 | 32.91 | 130,147 | +0.03(+0.09%) |
Apr 09, 2010 | 32.39 | 32.96 | 32.39 | 32.88 | 50,634 | +0.39(+1.21%) |
Apr 08, 2010 | 32.19 | 32.61 | 32.09 | 32.49 | 77,058 | +0.15(+0.46%) |
Apr 07, 2010 | 32.00 | 32.35 | 31.74 | 32.34 | 94,801 | +0.23(+0.73%) |
Apr 06, 2010 | 31.97 | 32.42 | 31.51 | 32.11 | 211,166 | -0.09(-0.29%) |
Apr 05, 2010 | 30.80 | 32.21 | 30.80 | 32.20 | 125,096 | +1.31(+4.23%) |
Apr 01, 2010 | 30.27 | 30.89 | 30.89 | 30.89 | 110,247 | +0.62(+2.03%) |
Mar 31, 2010 | 30.53 | 31.01 | 30.23 | 30.28 | 81,864 | -0.44(-1.43%) |
Mar 30, 2010 | 30.80 | 31.31 | 30.63 | 30.72 | 150,554 | -0.13(-0.42%) |
Mar 29, 2010 | 31.49 | 31.53 | 30.61 | 30.85 | 79,954 | -0.49(-1.55%) |
Mar 26, 2010 | 31.46 | 32.03 | 31.30 | 31.33 | 122,097 | -0.13(-0.42%) |
Mar 25, 2010 | 32.14 | 32.41 | 31.46 | 31.46 | 189,649 | -0.41(-1.29%) |
Mar 24, 2010 | 32.10 | 32.41 | 31.58 | 31.87 | 129,589 | -0.45(-1.39%) |
Mar 23, 2010 | 32.41 | 32.73 | 31.72 | 32.32 | 138,602 | -0.08(-0.26%) |
Mar 22, 2010 | 30.78 | 32.85 | 30.61 | 32.41 | 168,246 | +1.45(+4.67%) |
Mar 19, 2010 | 31.95 | 31.97 | 30.70 | 30.96 | 166,864 | -0.76(-2.38%) |
Mar 18, 2010 | 31.98 | 32.02 | 31.38 | 31.72 | 120,686 | -0.10(-0.32%) |
Mar 17, 2010 | 31.29 | 31.95 | 30.88 | 31.82 | 83,370 | +0.38(+1.22%) |
Mar 16, 2010 | 30.26 | 31.68 | 29.20 | 31.44 | 240,941 | +1.31(+4.34%) |
Mar 15, 2010 | 29.62 | 30.14 | 28.22 | 30.13 | 135,456 | +1.43(+4.98%) |
Mar 12, 2010 | 29.63 | 30.71 | 28.02 | 28.70 | 732,456 | +0.76(+2.71%) |
Mar 11, 2010 | 27.33 | 28.08 | 27.11 | 27.94 | 464,070 | +0.41(+1.49%) |
Mar 10, 2010 | 26.92 | 27.68 | 26.82 | 27.53 | 333,227 | +0.54(+2.01%) |
Mar 09, 2010 | 27.39 | 27.54 | 26.89 | 26.99 | 312,299 | -0.41(-1.50%) |
Mar 08, 2010 | 27.53 | 27.77 | 26.74 | 27.40 | 158,723 | -0.13(-0.47%) |
Mar 05, 2010 | 27.62 | 28.03 | 27.42 | 27.53 | 133,500 | +0.12(+0.44%) |
Mar 04, 2010 | 27.92 | 28.17 | 27.41 | 27.41 | 175,423 | -0.36(-1.31%) |
Mar 03, 2010 | 28.31 | 28.36 | 27.72 | 27.78 | 122,351 | -0.40(-1.42%) |
Mar 02, 2010 | 28.33 | 28.41 | 28.07 | 28.18 | 63,457 | -0.03(-0.10%) |