Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.60 | 31.00 | 30.37 | 30.60 | 525,649 | -0.02(-0.06%) |
May 27, 2010 | 30.37 | 30.67 | 30.04 | 30.62 | 282,313 | +0.90(+3.03%) |
May 26, 2010 | 29.69 | 30.14 | 29.51 | 29.72 | 580,493 | +0.28(+0.94%) |
May 25, 2010 | 29.00 | 29.53 | 28.56 | 29.44 | 299,309 | -0.12(-0.40%) |
May 24, 2010 | 29.64 | 29.97 | 29.53 | 29.56 | 189,438 | -0.25(-0.83%) |
May 21, 2010 | 28.83 | 30.00 | 28.69 | 29.81 | 366,452 | +0.50(+1.69%) |
May 20, 2010 | 29.23 | 30.02 | 29.09 | 29.31 | 492,998 | -1.32(-4.31%) |
May 19, 2010 | 31.55 | 31.70 | 30.43 | 30.63 | 512,176 | -0.94(-2.98%) |
May 18, 2010 | 31.85 | 32.29 | 31.51 | 31.57 | 552,102 | -0.03(-0.09%) |
May 17, 2010 | 31.69 | 31.80 | 30.81 | 31.60 | 451,863 | +0.06(+0.21%) |
May 14, 2010 | 31.53 | 32.07 | 31.18 | 31.53 | 364,083 | -0.35(-1.11%) |
May 13, 2010 | 32.29 | 32.41 | 31.69 | 31.89 | 421,671 | -0.56(-1.73%) |
May 12, 2010 | 31.86 | 32.55 | 31.49 | 32.45 | 468,880 | +0.69(+2.18%) |
May 11, 2010 | 31.79 | 32.09 | 31.69 | 31.76 | 287,872 | +0.24(+0.75%) |
May 10, 2010 | 31.30 | 31.60 | 31.25 | 31.52 | 296,585 | +1.35(+4.47%) |
May 07, 2010 | 30.95 | 31.09 | 29.88 | 30.17 | 813,713 | -0.78(-2.52%) |
May 06, 2010 | 31.05 | 31.60 | 29.87 | 30.95 | 1,145,313 | -0.25(-0.81%) |
May 05, 2010 | 31.20 | 31.40 | 31.12 | 31.21 | 674,373 | -0.35(-1.12%) |
May 04, 2010 | 32.65 | 32.65 | 31.33 | 31.56 | 469,749 | -1.61(-4.87%) |
May 03, 2010 | 32.41 | 33.30 | 32.33 | 33.18 | 557,892 | +0.95(+2.95%) |
Apr 30, 2010 | 33.30 | 33.47 | 32.21 | 32.23 | 500,585 | -1.06(-3.20%) |
Apr 29, 2010 | 33.10 | 33.42 | 32.87 | 33.29 | 227,910 | +0.46(+1.39%) |
Apr 28, 2010 | 32.76 | 32.97 | 32.43 | 32.84 | 453,356 | +0.31(+0.96%) |
Apr 27, 2010 | 33.42 | 33.51 | 32.47 | 32.52 | 2,532 | -1.01(-3.00%) |
Apr 26, 2010 | 33.42 | 33.71 | 33.30 | 33.53 | 603,883 | +0.13(+0.39%) |
Apr 23, 2010 | 33.26 | 33.53 | 33.19 | 33.40 | 322,609 | +0.01(+0.04%) |
Apr 22, 2010 | 32.57 | 33.54 | 32.53 | 33.39 | 569,888 | +0.51(+1.57%) |
Apr 21, 2010 | 33.04 | 33.06 | 32.60 | 32.87 | 195,898 | -0.07(-0.22%) |
Apr 20, 2010 | 33.06 | 33.11 | 32.79 | 32.94 | 305,934 | -0.01(-0.02%) |
Apr 19, 2010 | 32.82 | 33.04 | 32.62 | 32.95 | 525,123 | -0.07(-0.20%) |
Apr 16, 2010 | 32.62 | 33.10 | 32.39 | 33.01 | 526,471 | +0.37(+1.14%) |
Apr 15, 2010 | 33.01 | 33.01 | 32.53 | 32.64 | 579,032 | -0.44(-1.32%) |
Apr 14, 2010 | 33.12 | 33.20 | 32.91 | 33.08 | 446,341 | +0.09(+0.27%) |
Apr 13, 2010 | 32.46 | 33.00 | 32.46 | 32.99 | 459,319 | +0.55(+1.71%) |
Apr 12, 2010 | 32.69 | 32.76 | 32.29 | 32.44 | 552,432 | -0.21(-0.65%) |
Apr 09, 2010 | 33.68 | 33.68 | 32.40 | 32.65 | 824,550 | -0.87(-2.58%) |
Apr 08, 2010 | 33.54 | 34.07 | 32.51 | 33.51 | 929,477 | -0.35(-1.04%) |
Apr 07, 2010 | 33.01 | 34.16 | 32.54 | 33.87 | 3,198,230 | +2.52(+8.03%) |
Apr 06, 2010 | 30.97 | 31.86 | 30.74 | 31.35 | 1,616,148 | +0.61(+1.99%) |
Apr 05, 2010 | 30.20 | 31.09 | 30.18 | 30.74 | 451,454 | +0.51(+1.70%) |
Apr 01, 2010 | 30.11 | 30.23 | 30.23 | 30.23 | 330,050 | +0.34(+1.12%) |
Mar 31, 2010 | 30.14 | 30.27 | 29.84 | 29.89 | 246,499 | -0.24(-0.80%) |
Mar 30, 2010 | 30.20 | 30.49 | 29.98 | 30.13 | 205,218 | -0.01(-0.04%) |
Mar 29, 2010 | 30.11 | 30.24 | 30.04 | 30.14 | 155,843 | +0.06(+0.22%) |
Mar 26, 2010 | 30.09 | 30.33 | 29.98 | 30.08 | 267,523 | +0.15(+0.49%) |
Mar 25, 2010 | 30.01 | 30.42 | 29.81 | 29.93 | 446,344 | +0.31(+1.03%) |
Mar 24, 2010 | 30.05 | 30.19 | 29.48 | 29.62 | 473,042 | -0.67(-2.20%) |
Mar 23, 2010 | 29.82 | 30.33 | 29.61 | 30.29 | 390,480 | +0.53(+1.78%) |
Mar 22, 2010 | 29.11 | 29.87 | 29.11 | 29.76 | 327,496 | +0.53(+1.81%) |
Mar 19, 2010 | 29.59 | 29.72 | 29.11 | 29.23 | 484,975 | -0.40(-1.35%) |
Mar 18, 2010 | 29.49 | 29.84 | 29.41 | 29.63 | 628,721 | +0.20(+0.68%) |
Mar 17, 2010 | 29.12 | 29.51 | 29.12 | 29.43 | 274,510 | +0.33(+1.13%) |
Mar 16, 2010 | 28.89 | 29.15 | 28.83 | 29.10 | 178,585 | +0.18(+0.63%) |
Mar 15, 2010 | 28.73 | 28.95 | 28.72 | 28.92 | 282,984 | +0.24(+0.84%) |
Mar 12, 2010 | 28.56 | 28.68 | 28.23 | 28.68 | 224,994 | +0.12(+0.43%) |
Mar 11, 2010 | 28.22 | 28.58 | 28.22 | 28.55 | 179,141 | +0.14(+0.50%) |
Mar 10, 2010 | 28.00 | 28.48 | 27.94 | 28.41 | 297,167 | +0.32(+1.13%) |
Mar 09, 2010 | 28.29 | 28.47 | 28.02 | 28.09 | 499,071 | -0.22(-0.79%) |
Mar 08, 2010 | 28.20 | 28.33 | 28.16 | 28.32 | 359,221 | +0.09(+0.33%) |
Mar 05, 2010 | 27.92 | 28.24 | 27.69 | 28.22 | 646,294 | +0.50(+1.81%) |
Mar 04, 2010 | 27.76 | 28.06 | 27.69 | 27.72 | 368,337 | +0.08(+0.28%) |
Mar 03, 2010 | 27.55 | 28.10 | 27.40 | 27.64 | 541,979 | +0.10(+0.36%) |
Mar 02, 2010 | 27.58 | 27.58 | 27.32 | 27.54 | 260,576 | +0.09(+0.34%) |