Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.29 | 28.80 | 28.14 | 28.29 | 449,630 | -0.45(-1.57%) |
May 27, 2010 | 28.20 | 28.78 | 28.18 | 28.74 | 365,962 | +1.25(+4.55%) |
May 26, 2010 | 27.81 | 28.18 | 27.42 | 27.49 | 399,211 | -0.04(-0.16%) |
May 25, 2010 | 26.55 | 27.53 | 26.44 | 27.53 | 722,822 | +0.23(+0.83%) |
May 24, 2010 | 27.99 | 27.99 | 27.30 | 27.31 | 405,329 | -0.56(-2.02%) |
May 21, 2010 | 26.83 | 27.98 | 26.47 | 27.87 | 875,822 | +0.53(+1.94%) |
May 20, 2010 | 27.39 | 27.97 | 27.27 | 27.34 | 970,142 | -1.31(-4.57%) |
May 19, 2010 | 29.10 | 29.17 | 28.10 | 28.65 | 894,761 | -0.47(-1.61%) |
May 18, 2010 | 29.70 | 30.01 | 29.04 | 29.12 | 539,248 | -0.26(-0.89%) |
May 17, 2010 | 29.83 | 29.93 | 28.77 | 29.38 | 503,689 | -0.38(-1.28%) |
May 14, 2010 | 29.77 | 30.17 | 29.31 | 29.77 | 451,580 | -0.55(-1.80%) |
May 13, 2010 | 30.58 | 30.78 | 30.23 | 30.31 | 285,331 | -0.32(-1.05%) |
May 12, 2010 | 30.30 | 30.70 | 30.28 | 30.63 | 712,819 | +0.48(+1.58%) |
May 11, 2010 | 30.44 | 30.59 | 30.08 | 30.16 | 115 | +0.01(+0.03%) |
May 10, 2010 | 29.85 | 30.21 | 29.78 | 30.15 | 2,201,235 | +1.35(+4.70%) |
May 07, 2010 | 29.09 | 29.64 | 28.36 | 28.79 | 938,346 | +5.77(+25.07%) |
May 06, 2010 | 23.02 | 30.89 | 22.83 | 23.02 | 402 | -7.21(-23.85%) |
May 05, 2010 | 30.30 | 30.77 | 29.91 | 30.23 | 764,012 | -0.62(-2.00%) |
May 04, 2010 | 31.33 | 31.34 | 30.55 | 30.85 | 1,085,618 | -0.84(-2.66%) |
May 03, 2010 | 31.62 | 31.90 | 31.23 | 31.69 | 245,963 | +0.23(+0.72%) |
Apr 30, 2010 | 31.86 | 31.91 | 31.38 | 31.47 | 344,940 | -0.34(-1.06%) |
Apr 29, 2010 | 31.83 | 32.10 | 31.59 | 31.80 | 544,199 | +0.18(+0.58%) |
Apr 28, 2010 | 31.45 | 31.72 | 31.20 | 31.62 | 449,272 | +0.37(+1.19%) |
Apr 27, 2010 | 32.05 | 32.16 | 31.18 | 31.25 | 729,104 | -0.95(-2.94%) |
Apr 26, 2010 | 32.34 | 32.42 | 32.13 | 32.19 | 269,631 | -0.07(-0.22%) |
Apr 23, 2010 | 31.61 | 32.31 | 31.55 | 32.26 | 554,997 | +0.70(+2.23%) |
Apr 22, 2010 | 31.20 | 31.61 | 30.92 | 31.56 | 427,252 | +0.11(+0.36%) |
Apr 21, 2010 | 31.51 | 31.64 | 31.19 | 31.45 | 335,246 | -0.06(-0.19%) |
Apr 20, 2010 | 31.16 | 31.61 | 31.16 | 31.51 | 385,519 | +0.66(+2.14%) |
Apr 19, 2010 | 30.61 | 30.91 | 30.43 | 30.85 | 297,296 | -0.06(-0.20%) |
Apr 16, 2010 | 31.41 | 31.47 | 30.72 | 30.91 | 693,687 | -0.66(-2.09%) |
Apr 15, 2010 | 31.60 | 31.75 | 31.49 | 31.57 | 284,151 | -0.04(-0.14%) |
Apr 14, 2010 | 31.46 | 31.66 | 31.24 | 31.61 | 348,686 | +0.35(+1.11%) |
Apr 13, 2010 | 31.36 | 31.36 | 30.93 | 31.27 | 234,173 | -0.14(-0.44%) |
Apr 12, 2010 | 31.42 | 31.67 | 31.34 | 31.41 | 501,377 | -0.01(-0.03%) |
Apr 09, 2010 | 31.28 | 31.46 | 31.25 | 31.41 | 300,619 | +0.24(+0.78%) |
Apr 08, 2010 | 30.77 | 31.20 | 30.56 | 31.17 | 460,739 | +0.20(+0.64%) |
Apr 07, 2010 | 31.15 | 31.22 | 30.82 | 30.97 | 339,371 | -0.21(-0.67%) |
Apr 06, 2010 | 31.11 | 31.31 | 31.04 | 31.18 | 408,822 | -0.02(-0.06%) |
Apr 05, 2010 | 30.77 | 31.21 | 30.71 | 31.20 | 938,163 | +0.61(+1.99%) |
Apr 01, 2010 | 30.23 | 30.59 | 30.59 | 30.59 | 657,303 | +0.69(+2.32%) |
Mar 31, 2010 | 29.83 | 30.02 | 29.76 | 29.90 | 404,899 | +0.18(+0.61%) |
Mar 30, 2010 | 29.67 | 29.80 | 29.54 | 29.71 | 280,536 | +0.08(+0.26%) |
Mar 29, 2010 | 29.22 | 29.68 | 29.22 | 29.63 | 1,106,290 | +0.63(+2.18%) |
Mar 26, 2010 | 29.11 | 29.23 | 28.81 | 29.00 | 899,743 | +0.03(+0.09%) |
Mar 25, 2010 | 29.77 | 29.82 | 28.95 | 28.98 | 866,517 | -0.54(-1.82%) |
Mar 24, 2010 | 29.55 | 29.78 | 29.48 | 29.51 | 445,757 | -0.36(-1.19%) |
Mar 23, 2010 | 29.74 | 29.87 | 29.54 | 29.87 | 156,343 | +0.19(+0.64%) |
Mar 22, 2010 | 29.30 | 29.73 | 29.19 | 29.68 | 178,746 | -0.01(-0.03%) |
Mar 19, 2010 | 30.13 | 30.23 | 29.49 | 29.69 | 288,578 | -0.42(-1.38%) |
Mar 18, 2010 | 30.55 | 30.71 | 30.02 | 30.10 | 538,977 | -0.52(-1.70%) |
Mar 17, 2010 | 30.42 | 30.81 | 30.38 | 30.62 | 410,576 | +0.29(+0.97%) |
Mar 16, 2010 | 29.97 | 30.33 | 29.97 | 30.33 | 649,915 | +0.51(+1.72%) |
Mar 15, 2010 | 29.73 | 29.92 | 29.67 | 29.82 | 595,486 | -0.47(-1.55%) |
Mar 12, 2010 | 30.37 | 30.43 | 30.11 | 30.29 | 504,988 | +0.09(+0.29%) |
Mar 11, 2010 | 30.10 | 30.22 | 29.96 | 30.20 | 223,812 | +0.00(+0.00%) |
Mar 10, 2010 | 30.05 | 30.35 | 29.91 | 30.20 | 268,566 | +0.15(+0.49%) |
Mar 09, 2010 | 29.85 | 30.22 | 29.85 | 30.05 | 158,099 | +0.00(+0.00%) |
Mar 08, 2010 | 30.24 | 30.35 | 29.96 | 30.05 | 164,604 | -0.14(-0.46%) |
Mar 05, 2010 | 29.87 | 30.20 | 29.87 | 30.19 | 545,379 | +0.66(+2.23%) |
Mar 04, 2010 | 29.83 | 29.92 | 29.48 | 29.53 | 373,613 | -0.31(-1.05%) |
Mar 03, 2010 | 29.85 | 30.05 | 29.74 | 29.84 | 445,341 | +0.14(+0.47%) |
Mar 02, 2010 | 29.54 | 29.86 | 29.44 | 29.70 | 512,109 | +0.34(+1.15%) |