Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.49 | 31.66 | 30.87 | 31.02 | 351,804 | -0.47(-1.50%) |
May 27, 2010 | 31.09 | 31.50 | 30.55 | 31.49 | 506,996 | +1.07(+3.52%) |
May 26, 2010 | 30.29 | 30.89 | 30.10 | 30.42 | 867,854 | +0.67(+2.24%) |
May 25, 2010 | 30.59 | 30.59 | 29.10 | 29.76 | 1,331,907 | -1.38(-4.42%) |
May 24, 2010 | 30.47 | 31.35 | 30.06 | 31.13 | 914,531 | +0.73(+2.42%) |
May 21, 2010 | 29.76 | 30.83 | 29.26 | 30.40 | 634,142 | +0.19(+0.64%) |
May 20, 2010 | 30.63 | 31.11 | 30.09 | 30.21 | 711,899 | -1.13(-3.62%) |
May 19, 2010 | 31.26 | 31.74 | 30.91 | 31.34 | 402,778 | -0.06(-0.18%) |
May 18, 2010 | 32.18 | 32.75 | 31.27 | 31.39 | 709,843 | -0.62(-1.94%) |
May 17, 2010 | 32.00 | 32.37 | 31.21 | 32.02 | 460,801 | +0.02(+0.08%) |
May 14, 2010 | 31.70 | 32.33 | 31.38 | 31.99 | 797,315 | +0.15(+0.47%) |
May 13, 2010 | 31.64 | 32.06 | 31.29 | 31.84 | 484,779 | +0.03(+0.10%) |
May 12, 2010 | 31.29 | 31.90 | 31.05 | 31.81 | 296,385 | +0.68(+2.18%) |
May 11, 2010 | 31.13 | 31.43 | 29.94 | 31.13 | 340,817 | +0.50(+1.65%) |
May 10, 2010 | 30.19 | 30.67 | 30.09 | 30.63 | 418,986 | +1.63(+5.62%) |
May 07, 2010 | 29.53 | 30.09 | 28.80 | 29.00 | 625,223 | -0.54(-1.81%) |
May 06, 2010 | 30.57 | 31.06 | 28.74 | 29.53 | 707,483 | -1.21(-3.95%) |
May 05, 2010 | 30.70 | 31.26 | 30.19 | 30.75 | 434,542 | +0.01(+0.02%) |
May 04, 2010 | 31.66 | 31.74 | 30.60 | 30.74 | 407,999 | -1.26(-3.95%) |
May 03, 2010 | 30.73 | 32.05 | 30.73 | 32.00 | 465,713 | +1.27(+4.13%) |
Apr 30, 2010 | 32.17 | 32.25 | 30.73 | 30.73 | 583,107 | -1.43(-4.45%) |
Apr 29, 2010 | 31.69 | 32.19 | 31.57 | 32.17 | 228,910 | +0.58(+1.83%) |
Apr 28, 2010 | 31.73 | 32.09 | 31.00 | 31.59 | 596,947 | -0.17(-0.55%) |
Apr 27, 2010 | 32.37 | 32.88 | 31.71 | 31.76 | 532,051 | -0.62(-1.92%) |
Apr 26, 2010 | 32.57 | 32.57 | 32.30 | 32.38 | 199,026 | -0.08(-0.25%) |
Apr 23, 2010 | 32.86 | 32.89 | 32.33 | 32.47 | 407,952 | -0.39(-1.19%) |
Apr 22, 2010 | 32.25 | 33.26 | 32.17 | 32.86 | 447,663 | +0.27(+0.84%) |
Apr 21, 2010 | 32.31 | 32.58 | 32.11 | 32.58 | 386,740 | +0.12(+0.38%) |
Apr 20, 2010 | 32.05 | 32.47 | 31.75 | 32.46 | 334,887 | +0.36(+1.12%) |
Apr 19, 2010 | 31.89 | 32.47 | 31.64 | 32.10 | 525,685 | +0.19(+0.60%) |
Apr 16, 2010 | 32.20 | 32.58 | 31.82 | 31.90 | 662,169 | -0.37(-1.14%) |
Apr 15, 2010 | 32.49 | 32.93 | 32.25 | 32.27 | 516,936 | -0.34(-1.05%) |
Apr 14, 2010 | 31.74 | 32.61 | 31.64 | 32.61 | 630,041 | +0.91(+2.87%) |
Apr 13, 2010 | 31.41 | 31.74 | 31.32 | 31.71 | 436,709 | +0.31(+0.99%) |
Apr 12, 2010 | 31.22 | 31.54 | 31.13 | 31.39 | 303,152 | +0.18(+0.58%) |
Apr 09, 2010 | 31.24 | 31.34 | 30.91 | 31.21 | 282,382 | +0.06(+0.20%) |
Apr 08, 2010 | 31.09 | 31.24 | 30.87 | 31.15 | 606,604 | +0.07(+0.22%) |
Apr 07, 2010 | 30.25 | 31.56 | 30.05 | 31.08 | 1,523,115 | +0.92(+3.05%) |
Apr 06, 2010 | 29.83 | 30.30 | 29.65 | 30.16 | 495,892 | +0.30(+1.02%) |
Apr 05, 2010 | 29.37 | 29.87 | 29.19 | 29.86 | 550,891 | +0.68(+2.35%) |
Apr 01, 2010 | 28.92 | 29.17 | 29.17 | 29.17 | 300,226 | +0.30(+1.03%) |
Mar 31, 2010 | 28.79 | 29.09 | 28.62 | 28.87 | 445,483 | +0.24(+0.85%) |
Mar 30, 2010 | 28.70 | 28.85 | 28.61 | 28.63 | 218,867 | +0.02(+0.09%) |
Mar 29, 2010 | 28.77 | 28.98 | 28.40 | 28.61 | 225,311 | +0.03(+0.11%) |
Mar 26, 2010 | 28.92 | 29.18 | 28.45 | 28.57 | 300,420 | -0.34(-1.18%) |
Mar 25, 2010 | 29.23 | 29.48 | 28.90 | 28.92 | 285,966 | -0.24(-0.81%) |
Mar 24, 2010 | 29.40 | 29.50 | 29.15 | 29.15 | 270,235 | -0.42(-1.41%) |
Mar 23, 2010 | 29.27 | 29.60 | 29.15 | 29.57 | 247,950 | +0.18(+0.61%) |
Mar 22, 2010 | 29.27 | 29.60 | 29.10 | 29.39 | 419,532 | +0.01(+0.04%) |
Mar 19, 2010 | 29.46 | 29.57 | 29.12 | 29.38 | 472,251 | +0.05(+0.17%) |
Mar 18, 2010 | 29.26 | 29.58 | 29.10 | 29.33 | 297,929 | +0.01(+0.04%) |
Mar 17, 2010 | 29.01 | 29.49 | 28.93 | 29.32 | 596,928 | +0.28(+0.97%) |
Mar 16, 2010 | 28.89 | 29.04 | 28.69 | 29.03 | 508,779 | +0.21(+0.73%) |
Mar 15, 2010 | 28.74 | 28.90 | 28.39 | 28.82 | 317,822 | +0.32(+1.11%) |
Mar 12, 2010 | 28.51 | 28.64 | 28.27 | 28.51 | 237,906 | +0.04(+0.13%) |
Mar 11, 2010 | 28.11 | 28.62 | 27.98 | 28.47 | 493,747 | +0.17(+0.59%) |
Mar 10, 2010 | 27.73 | 28.33 | 27.73 | 28.30 | 375,285 | +0.53(+1.91%) |
Mar 09, 2010 | 27.43 | 28.40 | 27.43 | 27.77 | 621,188 | -0.01(-0.02%) |
Mar 08, 2010 | 27.42 | 27.97 | 27.33 | 27.78 | 218,774 | +0.07(+0.27%) |
Mar 05, 2010 | 27.53 | 27.70 | 26.91 | 27.70 | 322,975 | +0.38(+1.39%) |
Mar 04, 2010 | 27.44 | 27.70 | 27.27 | 27.32 | 359,489 | -0.29(-1.04%) |
Mar 03, 2010 | 27.59 | 27.70 | 27.34 | 27.61 | 303,969 | -0.02(-0.09%) |
Mar 02, 2010 | 27.47 | 27.78 | 27.45 | 27.63 | 520,040 | +0.07(+0.25%) |