Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.64 | 29.64 | 28.54 | 28.64 | 341,414 | -0.08(-0.28%) |
May 27, 2010 | 28.46 | 28.83 | 28.36 | 28.72 | 208,445 | +0.61(+2.16%) |
May 26, 2010 | 28.07 | 28.41 | 27.38 | 28.11 | 317,792 | +0.91(+3.36%) |
May 25, 2010 | 26.63 | 27.25 | 25.79 | 27.20 | 392,587 | +0.09(+0.34%) |
May 24, 2010 | 26.97 | 27.50 | 26.49 | 27.11 | 360,680 | +0.05(+0.17%) |
May 21, 2010 | 25.94 | 27.24 | 25.28 | 27.06 | 445,659 | +0.63(+2.39%) |
May 20, 2010 | 26.59 | 27.09 | 26.24 | 26.43 | 610,020 | -1.45(-5.20%) |
May 19, 2010 | 28.29 | 28.79 | 27.30 | 27.88 | 623,674 | -1.05(-3.63%) |
May 18, 2010 | 29.79 | 29.86 | 28.93 | 28.93 | 193,326 | -0.48(-1.63%) |
May 17, 2010 | 29.93 | 29.93 | 28.87 | 29.41 | 288,621 | -0.40(-1.34%) |
May 14, 2010 | 29.81 | 30.06 | 29.09 | 29.81 | 296,817 | -0.24(-0.81%) |
May 13, 2010 | 30.14 | 30.70 | 29.58 | 30.05 | 349,685 | -0.25(-0.83%) |
May 12, 2010 | 29.74 | 30.49 | 28.66 | 30.31 | 407,041 | +0.76(+2.58%) |
May 11, 2010 | 29.52 | 30.13 | 29.44 | 29.54 | 316,468 | +0.61(+2.10%) |
May 10, 2010 | 28.84 | 29.32 | 28.64 | 28.94 | 503,373 | +1.42(+5.15%) |
May 07, 2010 | 26.85 | 27.82 | 26.15 | 27.52 | 777,142 | +3.88(+16.43%) |
May 06, 2010 | 27.00 | 29.04 | 22.37 | 23.64 | 2,455 | -4.70(-16.60%) |
May 05, 2010 | 28.99 | 29.26 | 27.77 | 28.34 | 849,014 | -1.61(-5.38%) |
May 04, 2010 | 30.47 | 30.50 | 29.82 | 29.95 | 4,905 | -0.57(-1.87%) |
May 03, 2010 | 30.52 | 30.58 | 30.08 | 30.52 | 181,681 | +0.30(+1.00%) |
Apr 30, 2010 | 30.60 | 30.70 | 30.22 | 30.22 | 135,705 | -0.21(-0.70%) |
Apr 29, 2010 | 30.48 | 30.80 | 30.34 | 30.43 | 127,437 | +0.18(+0.59%) |
Apr 28, 2010 | 30.43 | 30.72 | 30.18 | 30.26 | 181,486 | -0.02(-0.08%) |
Apr 27, 2010 | 30.74 | 30.89 | 30.28 | 30.28 | 177,420 | -0.47(-1.52%) |
Apr 26, 2010 | 30.83 | 30.93 | 30.75 | 30.75 | 134,776 | -0.03(-0.10%) |
Apr 23, 2010 | 31.00 | 31.00 | 30.57 | 30.78 | 80,675 | +0.10(+0.32%) |
Apr 22, 2010 | 30.47 | 30.73 | 30.33 | 30.68 | 164,236 | +0.19(+0.61%) |
Apr 21, 2010 | 30.52 | 30.57 | 30.40 | 30.49 | 127,496 | -0.02(-0.08%) |
Apr 20, 2010 | 29.89 | 30.58 | 29.83 | 30.52 | 164,291 | +0.54(+1.79%) |
Apr 19, 2010 | 29.93 | 30.10 | 29.68 | 29.98 | 197,222 | +0.14(+0.47%) |
Apr 16, 2010 | 30.09 | 30.32 | 29.72 | 29.84 | 234,190 | -0.37(-1.23%) |
Apr 15, 2010 | 30.57 | 30.57 | 29.62 | 30.22 | 397,445 | -0.19(-0.64%) |
Apr 14, 2010 | 30.63 | 30.64 | 30.34 | 30.41 | 180,247 | -0.17(-0.57%) |
Apr 13, 2010 | 30.51 | 30.59 | 30.11 | 30.58 | 207,346 | -0.05(-0.16%) |
Apr 12, 2010 | 30.83 | 30.83 | 30.55 | 30.63 | 138,073 | -0.03(-0.10%) |
Apr 09, 2010 | 30.73 | 30.80 | 30.50 | 30.66 | 135,679 | -0.17(-0.56%) |
Apr 08, 2010 | 30.55 | 30.95 | 30.34 | 30.84 | 139,319 | +0.16(+0.52%) |
Apr 07, 2010 | 30.64 | 30.95 | 30.57 | 30.68 | 188,859 | -0.12(-0.39%) |
Apr 06, 2010 | 31.02 | 31.02 | 30.62 | 30.80 | 144,299 | +0.17(+0.57%) |
Apr 05, 2010 | 30.71 | 30.83 | 30.19 | 30.62 | 173,164 | +0.36(+1.20%) |
Apr 01, 2010 | 30.12 | 30.26 | 30.26 | 30.26 | 149,834 | +0.39(+1.32%) |
Mar 31, 2010 | 29.33 | 30.09 | 29.33 | 29.87 | 206,522 | +0.31(+1.06%) |
Mar 30, 2010 | 29.38 | 29.59 | 29.28 | 29.55 | 168,560 | +0.28(+0.95%) |
Mar 29, 2010 | 28.84 | 29.42 | 28.84 | 29.28 | 175,616 | +0.36(+1.26%) |
Mar 26, 2010 | 29.27 | 29.28 | 28.84 | 28.91 | 229,872 | -0.27(-0.94%) |
Mar 25, 2010 | 29.85 | 29.85 | 29.14 | 29.19 | 198,443 | -0.34(-1.16%) |
Mar 24, 2010 | 29.76 | 29.80 | 29.41 | 29.53 | 201,462 | -0.23(-0.77%) |
Mar 23, 2010 | 28.99 | 29.81 | 28.99 | 29.76 | 287,571 | +0.07(+0.23%) |
Mar 22, 2010 | 29.58 | 29.73 | 29.34 | 29.69 | 275,116 | -0.14(-0.48%) |
Mar 19, 2010 | 30.45 | 30.45 | 29.71 | 29.83 | 187,906 | -0.49(-1.62%) |
Mar 18, 2010 | 30.21 | 30.45 | 29.97 | 30.33 | 177,522 | -0.01(-0.05%) |
Mar 17, 2010 | 29.90 | 30.43 | 29.84 | 30.34 | 227,400 | +0.44(+1.46%) |
Mar 16, 2010 | 30.41 | 30.41 | 29.90 | 29.90 | 199,394 | -0.24(-0.79%) |
Mar 15, 2010 | 30.19 | 30.44 | 30.13 | 30.14 | 182,647 | -0.44(-1.43%) |
Mar 12, 2010 | 30.01 | 30.58 | 29.90 | 30.58 | 192,858 | +0.68(+2.26%) |
Mar 11, 2010 | 30.08 | 30.10 | 29.83 | 29.90 | 169,437 | -0.31(-1.02%) |
Mar 10, 2010 | 29.21 | 30.27 | 29.21 | 30.21 | 390,145 | +0.92(+3.14%) |
Mar 09, 2010 | 29.43 | 29.46 | 29.18 | 29.29 | 312,102 | -0.22(-0.74%) |
Mar 08, 2010 | 29.63 | 29.70 | 29.23 | 29.51 | 168,164 | +0.18(+0.61%) |
Mar 05, 2010 | 29.28 | 29.59 | 29.07 | 29.33 | 152,346 | +0.12(+0.43%) |
Mar 04, 2010 | 29.13 | 29.34 | 28.85 | 29.21 | 226,105 | +0.02(+0.08%) |
Mar 03, 2010 | 30.16 | 30.16 | 29.13 | 29.18 | 244,620 | -0.65(-2.18%) |
Mar 02, 2010 | 29.74 | 29.83 | 29.53 | 29.83 | 210,856 | +0.14(+0.47%) |