Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.20 | 28.15 | 27.24 | 27.33 | 6,694 | -0.86(-3.06%) |
May 27, 2010 | 26.67 | 28.20 | 26.41 | 28.20 | 22,567 | +1.97(+7.52%) |
May 26, 2010 | 26.41 | 26.73 | 25.92 | 26.22 | 6,183 | +0.70(+2.76%) |
May 25, 2010 | 24.89 | 25.69 | 24.89 | 25.52 | 10,119 | -0.58(-2.22%) |
May 24, 2010 | 26.27 | 26.29 | 26.10 | 26.10 | 10,493 | -0.11(-0.43%) |
May 21, 2010 | 25.37 | 26.46 | 25.08 | 26.21 | 40,279 | +0.58(+2.25%) |
May 20, 2010 | 25.70 | 27.14 | 25.21 | 25.64 | 22,454 | -1.77(-6.46%) |
May 19, 2010 | 28.50 | 28.50 | 27.35 | 27.41 | 11,842 | -1.02(-3.60%) |
May 18, 2010 | 28.98 | 29.27 | 28.43 | 28.43 | 3,093 | -0.17(-0.61%) |
May 17, 2010 | 29.19 | 29.19 | 28.20 | 28.60 | 9,298 | -0.29(-1.02%) |
May 14, 2010 | 29.92 | 30.11 | 28.87 | 28.90 | 13,034 | -1.22(-4.05%) |
May 13, 2010 | 29.83 | 30.31 | 29.83 | 30.12 | 10,447 | -0.14(-0.47%) |
May 12, 2010 | 29.12 | 30.26 | 28.61 | 30.26 | 9,837 | +1.13(+3.88%) |
May 11, 2010 | 29.13 | 29.21 | 29.12 | 29.12 | 3,842 | +0.12(+0.41%) |
May 10, 2010 | 29.07 | 29.90 | 28.65 | 29.00 | 31,975 | +0.41(+1.45%) |
May 07, 2010 | 29.63 | 30.46 | 28.38 | 28.59 | 21,952 | -0.97(-3.29%) |
May 06, 2010 | 31.31 | 31.70 | 29.02 | 29.56 | 12,351 | -1.92(-6.11%) |
May 05, 2010 | 31.62 | 31.93 | 31.08 | 31.49 | 4,602 | -0.41(-1.27%) |
May 04, 2010 | 32.35 | 32.70 | 31.26 | 31.89 | 5,825 | -0.84(-2.56%) |
May 03, 2010 | 33.48 | 33.58 | 32.38 | 32.73 | 6,612 | +0.39(+1.22%) |
Apr 30, 2010 | 33.77 | 34.02 | 32.12 | 32.34 | 18,621 | -1.40(-4.16%) |
Apr 29, 2010 | 30.56 | 34.18 | 30.56 | 33.74 | 16,029 | +2.66(+8.57%) |
Apr 28, 2010 | 31.00 | 31.08 | 31.00 | 31.08 | 794 | +0.38(+1.24%) |
Apr 27, 2010 | 31.39 | 31.81 | 30.70 | 30.70 | 9,400 | -0.89(-2.81%) |
Apr 26, 2010 | 31.06 | 31.67 | 30.78 | 31.58 | 2,208 | +0.53(+1.71%) |
Apr 23, 2010 | 30.94 | 31.26 | 30.66 | 31.05 | 20,854 | -0.25(-0.79%) |
Apr 22, 2010 | 30.48 | 31.44 | 30.48 | 31.30 | 7,377 | +0.65(+2.12%) |
Apr 21, 2010 | 30.14 | 30.84 | 30.14 | 30.65 | 4,643 | +0.61(+2.03%) |
Apr 20, 2010 | 29.83 | 30.04 | 29.83 | 30.04 | 15,609 | +0.29(+0.98%) |
Apr 19, 2010 | 29.23 | 29.79 | 29.00 | 29.75 | 4,344 | +0.33(+1.13%) |
Apr 16, 2010 | 29.24 | 29.42 | 29.16 | 29.42 | 9,303 | +0.19(+0.67%) |
Apr 15, 2010 | 29.15 | 29.22 | 29.11 | 29.22 | 14,695 | +0.08(+0.27%) |
Apr 14, 2010 | 29.09 | 29.15 | 28.90 | 29.15 | 3,820 | +0.07(+0.25%) |
Apr 13, 2010 | 29.00 | 29.15 | 28.80 | 29.07 | 7,435 | -0.00(-0.01%) |
Apr 12, 2010 | 28.53 | 29.17 | 28.52 | 29.08 | 4,739 | -0.05(-0.19%) |
Apr 09, 2010 | 29.12 | 29.13 | 28.97 | 29.13 | 2,102 | +0.13(+0.45%) |
Apr 08, 2010 | 28.82 | 29.00 | 28.82 | 29.00 | 5,765 | +0.15(+0.51%) |
Apr 07, 2010 | 29.00 | 29.21 | 28.82 | 28.85 | 2,992 | -0.23(-0.80%) |
Apr 06, 2010 | 28.82 | 29.49 | 28.82 | 29.08 | 3,284 | -0.55(-1.85%) |
Apr 05, 2010 | 29.17 | 29.77 | 29.05 | 29.63 | 6,875 | +0.65(+2.23%) |
Apr 01, 2010 | 28.70 | 28.98 | 28.98 | 28.98 | 8,929 | +0.56(+1.97%) |
Mar 31, 2010 | 28.83 | 29.32 | 28.41 | 28.42 | 46,752 | -0.53(-1.83%) |
Mar 30, 2010 | 28.85 | 29.21 | 28.38 | 28.95 | 12,737 | +0.37(+1.29%) |
Mar 29, 2010 | 29.03 | 29.41 | 28.44 | 28.59 | 7,322 | -0.51(-1.75%) |
Mar 26, 2010 | 28.80 | 29.33 | 28.24 | 29.10 | 7,071 | +0.05(+0.16%) |
Mar 25, 2010 | 29.33 | 29.62 | 28.50 | 29.05 | 3,509 | -0.16(-0.54%) |
Mar 24, 2010 | 28.55 | 29.21 | 28.55 | 29.21 | 4,457 | +0.44(+1.53%) |
Mar 23, 2010 | 28.67 | 28.97 | 28.67 | 28.77 | 2,553 | +0.02(+0.09%) |
Mar 22, 2010 | 28.11 | 28.74 | 28.04 | 28.74 | 2,326 | +0.51(+1.82%) |
Mar 19, 2010 | 29.41 | 31.01 | 28.23 | 28.23 | 24,071 | -0.91(-3.11%) |
Mar 18, 2010 | 29.34 | 29.56 | 29.03 | 29.14 | 5,632 | -0.20(-0.69%) |
Mar 17, 2010 | 29.04 | 29.58 | 29.00 | 29.34 | 4,561 | +0.13(+0.44%) |
Mar 16, 2010 | 28.80 | 29.21 | 28.80 | 29.21 | 18,467 | +0.20(+0.69%) |
Mar 15, 2010 | 28.81 | 29.15 | 28.34 | 29.01 | 5,215 | +0.11(+0.37%) |
Mar 12, 2010 | 29.80 | 29.80 | 28.91 | 28.91 | 8,495 | -0.63(-2.13%) |
Mar 11, 2010 | 29.06 | 29.54 | 29.00 | 29.54 | 6,759 | +0.10(+0.35%) |
Mar 10, 2010 | 29.22 | 29.43 | 28.86 | 29.43 | 7,290 | +0.02(+0.08%) |
Mar 09, 2010 | 29.39 | 29.42 | 28.55 | 29.41 | 19,505 | -0.00(-0.01%) |
Mar 08, 2010 | 28.80 | 29.60 | 27.38 | 29.41 | 16,729 | +0.41(+1.40%) |
Mar 05, 2010 | 27.65 | 29.00 | 27.65 | 29.00 | 27,628 | +1.45(+5.26%) |
Mar 04, 2010 | 27.29 | 27.55 | 27.21 | 27.55 | 6,279 | +0.25(+0.91%) |
Mar 03, 2010 | 26.99 | 27.38 | 26.92 | 27.31 | 7,281 | +0.24(+0.87%) |
Mar 02, 2010 | 26.57 | 27.07 | 26.22 | 27.07 | 18,684 | +0.53(+1.98%) |