Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.42 | 31.62 | 30.93 | 31.40 | 107,901 | -0.03(-0.08%) |
May 27, 2010 | 30.50 | 31.63 | 29.51 | 31.42 | 121,179 | +1.68(+5.67%) |
May 26, 2010 | 29.96 | 30.86 | 29.63 | 29.74 | 123,146 | -0.06(-0.20%) |
May 25, 2010 | 29.37 | 29.95 | 28.67 | 29.80 | 75,271 | -0.41(-1.35%) |
May 24, 2010 | 30.21 | 30.62 | 29.77 | 30.21 | 107,520 | -0.05(-0.17%) |
May 21, 2010 | 29.48 | 30.43 | 29.25 | 30.26 | 169,879 | +0.25(+0.84%) |
May 20, 2010 | 29.80 | 30.43 | 29.57 | 30.01 | 136,513 | -1.24(-3.97%) |
May 19, 2010 | 31.76 | 31.76 | 30.90 | 31.25 | 98,463 | -0.62(-1.93%) |
May 18, 2010 | 33.70 | 33.87 | 31.80 | 31.87 | 85,393 | -1.30(-3.93%) |
May 17, 2010 | 33.41 | 33.86 | 32.08 | 33.17 | 94,187 | +0.04(+0.13%) |
May 14, 2010 | 33.85 | 33.85 | 32.44 | 33.13 | 75,708 | -1.09(-3.17%) |
May 13, 2010 | 34.56 | 34.65 | 33.78 | 34.21 | 87,370 | -0.36(-1.03%) |
May 12, 2010 | 33.40 | 34.60 | 32.81 | 34.57 | 100,815 | +1.37(+4.13%) |
May 11, 2010 | 33.31 | 33.80 | 32.28 | 33.20 | 84,873 | +0.19(+0.58%) |
May 10, 2010 | 33.41 | 34.01 | 32.43 | 33.00 | 153,349 | +0.96(+3.01%) |
May 07, 2010 | 33.05 | 33.84 | 31.74 | 32.04 | 254,475 | -0.98(-2.97%) |
May 06, 2010 | 34.99 | 35.11 | 32.54 | 33.02 | 316,724 | -2.30(-6.52%) |
May 05, 2010 | 36.08 | 36.84 | 35.14 | 35.32 | 200,348 | -1.42(-3.85%) |
May 04, 2010 | 36.68 | 36.77 | 35.61 | 36.74 | 185,270 | -0.38(-1.03%) |
May 03, 2010 | 36.43 | 37.50 | 36.43 | 37.12 | 114,191 | +0.53(+1.45%) |
Apr 30, 2010 | 37.92 | 37.92 | 36.58 | 36.59 | 175,028 | -1.44(-3.79%) |
Apr 29, 2010 | 36.98 | 38.07 | 36.90 | 38.03 | 97,382 | +1.26(+3.42%) |
Apr 28, 2010 | 36.83 | 36.92 | 36.11 | 36.77 | 93,191 | +0.24(+0.67%) |
Apr 27, 2010 | 36.38 | 37.27 | 36.18 | 36.53 | 140,653 | -0.13(-0.36%) |
Apr 26, 2010 | 36.64 | 37.17 | 36.56 | 36.66 | 93,954 | -0.17(-0.47%) |
Apr 23, 2010 | 36.26 | 36.84 | 36.00 | 36.84 | 101,447 | +0.49(+1.34%) |
Apr 22, 2010 | 35.98 | 36.48 | 35.42 | 36.35 | 84,577 | -0.13(-0.36%) |
Apr 21, 2010 | 36.27 | 36.50 | 36.05 | 36.48 | 135,651 | +0.10(+0.29%) |
Apr 20, 2010 | 35.59 | 36.37 | 35.44 | 36.37 | 70,584 | +0.96(+2.70%) |
Apr 19, 2010 | 35.16 | 35.44 | 34.24 | 35.42 | 177,706 | +0.00(+0.00%) |
Apr 16, 2010 | 35.71 | 35.71 | 34.84 | 35.42 | 363,374 | -0.30(-0.85%) |
Apr 15, 2010 | 35.40 | 35.84 | 35.12 | 35.72 | 58,399 | +0.29(+0.81%) |
Apr 14, 2010 | 35.44 | 35.71 | 35.21 | 35.44 | 113,568 | +0.10(+0.27%) |
Apr 13, 2010 | 35.31 | 35.61 | 34.66 | 35.34 | 59,852 | +0.06(+0.17%) |
Apr 12, 2010 | 35.22 | 35.61 | 34.95 | 35.28 | 252,182 | +0.07(+0.20%) |
Apr 09, 2010 | 35.11 | 35.91 | 34.88 | 35.21 | 330,879 | +1.17(+3.44%) |
Apr 08, 2010 | 34.13 | 34.40 | 33.53 | 34.04 | 64,034 | -0.20(-0.58%) |
Apr 07, 2010 | 34.28 | 34.44 | 33.95 | 34.24 | 104,652 | -0.18(-0.53%) |
Apr 06, 2010 | 33.55 | 34.51 | 33.07 | 34.42 | 140,246 | +0.75(+2.22%) |
Apr 05, 2010 | 33.34 | 34.06 | 32.83 | 33.67 | 106,970 | +0.56(+1.68%) |
Apr 01, 2010 | 33.22 | 33.12 | 33.12 | 33.12 | 100,051 | +0.10(+0.32%) |
Mar 31, 2010 | 33.95 | 34.13 | 33.00 | 33.01 | 112,257 | -1.16(-3.38%) |
Mar 30, 2010 | 33.61 | 34.48 | 33.61 | 34.17 | 112,815 | +0.46(+1.37%) |
Mar 29, 2010 | 33.46 | 33.78 | 33.29 | 33.71 | 79,889 | +0.43(+1.31%) |
Mar 26, 2010 | 33.95 | 34.05 | 33.00 | 33.27 | 107,442 | -0.48(-1.42%) |
Mar 25, 2010 | 33.38 | 34.90 | 33.38 | 33.75 | 196,572 | +0.69(+2.08%) |
Mar 24, 2010 | 33.90 | 33.90 | 33.00 | 33.07 | 199,002 | -0.89(-2.63%) |
Mar 23, 2010 | 33.50 | 34.15 | 33.06 | 33.96 | 92,085 | +0.39(+1.16%) |
Mar 22, 2010 | 32.57 | 33.80 | 32.19 | 33.57 | 80,150 | +0.76(+2.33%) |
Mar 19, 2010 | 33.47 | 33.47 | 32.61 | 32.81 | 229,635 | -0.47(-1.41%) |
Mar 18, 2010 | 33.33 | 33.59 | 32.94 | 33.27 | 120,562 | +0.11(+0.34%) |
Mar 17, 2010 | 32.35 | 33.30 | 32.35 | 33.16 | 71,532 | +0.79(+2.44%) |
Mar 16, 2010 | 32.70 | 32.70 | 31.95 | 32.37 | 136,658 | -0.21(-0.64%) |
Mar 15, 2010 | 32.47 | 33.46 | 32.21 | 32.58 | 191,166 | -0.69(-2.09%) |
Mar 12, 2010 | 34.13 | 34.13 | 33.07 | 33.27 | 151,683 | -0.82(-2.39%) |
Mar 11, 2010 | 33.83 | 34.11 | 33.27 | 34.09 | 75,237 | +0.15(+0.43%) |
Mar 10, 2010 | 33.52 | 34.32 | 32.73 | 33.94 | 110,644 | +0.30(+0.88%) |
Mar 09, 2010 | 32.17 | 33.81 | 32.17 | 33.65 | 249,219 | +1.21(+3.72%) |
Mar 08, 2010 | 31.85 | 32.45 | 31.77 | 32.44 | 123,522 | +0.74(+2.33%) |
Mar 05, 2010 | 30.82 | 31.92 | 30.82 | 31.70 | 168,512 | +0.89(+2.87%) |
Mar 04, 2010 | 30.88 | 31.16 | 30.58 | 30.82 | 108,256 | -0.09(-0.28%) |
Mar 03, 2010 | 31.35 | 31.92 | 30.86 | 30.90 | 164,148 | -0.36(-1.17%) |
Mar 02, 2010 | 31.50 | 31.56 | 30.89 | 31.27 | 208,756 | -0.10(-0.30%) |