Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.60 | 32.60 | 31.55 | 32.21 | 6,495 | -0.39(-1.20%) |
May 27, 2010 | 32.10 | 32.60 | 32.10 | 32.60 | 3,689 | +0.97(+3.07%) |
May 26, 2010 | 31.40 | 31.80 | 31.24 | 31.63 | 1,983 | -0.17(-0.53%) |
May 25, 2010 | 31.79 | 31.90 | 31.65 | 31.80 | 3,474 | -1.00(-3.05%) |
May 24, 2010 | 32.65 | 33.20 | 32.65 | 32.80 | 3,405 | -0.69(-2.06%) |
May 21, 2010 | 32.76 | 33.49 | 32.76 | 33.49 | 6,321 | +0.59(+1.79%) |
May 20, 2010 | 33.16 | 33.25 | 32.90 | 32.90 | 10,504 | -1.23(-3.60%) |
May 19, 2010 | 34.20 | 34.20 | 33.56 | 34.13 | 5,931 | +0.87(+2.62%) |
May 18, 2010 | 33.87 | 33.87 | 33.26 | 33.26 | 3,435 | -1.08(-3.15%) |
May 17, 2010 | 34.49 | 34.49 | 33.99 | 34.34 | 29,430 | +0.66(+1.96%) |
May 14, 2010 | 33.70 | 33.75 | 33.44 | 33.68 | 12,327 | -1.08(-3.11%) |
May 13, 2010 | 34.80 | 34.90 | 34.35 | 34.76 | 3,420 | +0.26(+0.75%) |
May 12, 2010 | 33.88 | 34.50 | 33.88 | 34.50 | 5,886 | -0.28(-0.81%) |
May 11, 2010 | 34.70 | 34.80 | 34.66 | 34.78 | 2,184 | -0.43(-1.22%) |
May 10, 2010 | 35.21 | 35.47 | 35.20 | 35.21 | 6,436 | +0.55(+1.59%) |
May 07, 2010 | 35.01 | 35.39 | 34.56 | 34.66 | 6,054 | -0.83(-2.34%) |
May 06, 2010 | 35.00 | 35.49 | 33.95 | 35.49 | 12,265 | +0.89(+2.57%) |
May 05, 2010 | 35.00 | 35.00 | 34.40 | 34.60 | 15,888 | +0.17(+0.49%) |
May 04, 2010 | 35.35 | 35.45 | 34.35 | 34.43 | 25,741 | -1.30(-3.64%) |
May 03, 2010 | 35.50 | 35.75 | 35.22 | 35.73 | 35,238 | +0.17(+0.48%) |
Apr 30, 2010 | 35.50 | 35.56 | 35.10 | 35.56 | 74,164 | +0.66(+1.89%) |
Apr 29, 2010 | 34.75 | 35.10 | 34.75 | 34.90 | 26,120 | +0.00(+0.00%) |
Apr 28, 2010 | 34.78 | 34.90 | 34.41 | 34.90 | 29,758 | -0.10(-0.29%) |
Apr 27, 2010 | 35.69 | 35.69 | 34.85 | 35.00 | 2,938 | -0.83(-2.32%) |
Apr 26, 2010 | 35.34 | 35.84 | 35.34 | 35.83 | 5,537 | +1.14(+3.29%) |
Apr 23, 2010 | 34.65 | 34.69 | 34.26 | 34.69 | 3,294 | +0.24(+0.70%) |
Apr 22, 2010 | 34.08 | 34.49 | 34.00 | 34.45 | 14,460 | -0.15(-0.43%) |
Apr 21, 2010 | 34.63 | 34.84 | 34.55 | 34.60 | 4,269 | +0.75(+2.22%) |
Apr 20, 2010 | 33.65 | 33.85 | 33.65 | 33.85 | 3,159 | +0.35(+1.04%) |
Apr 19, 2010 | 33.36 | 33.50 | 33.36 | 33.50 | 1,434 | +0.10(+0.30%) |
Apr 16, 2010 | 33.99 | 33.99 | 33.36 | 33.40 | 5,399 | +0.07(+0.21%) |
Apr 15, 2010 | 33.43 | 33.58 | 33.14 | 33.33 | 4,961 | -0.36(-1.07%) |
Apr 14, 2010 | 33.08 | 33.69 | 33.08 | 33.69 | 3,384 | -0.21(-0.62%) |
Apr 13, 2010 | 33.89 | 33.90 | 33.66 | 33.90 | 3,261 | +0.05(+0.15%) |
Apr 12, 2010 | 33.60 | 33.85 | 33.50 | 33.85 | 10,271 | +0.16(+0.47%) |
Apr 09, 2010 | 33.50 | 33.69 | 33.37 | 33.69 | 46,843 | +0.55(+1.66%) |
Apr 08, 2010 | 33.00 | 33.14 | 32.82 | 33.14 | 7,100 | +0.06(+0.18%) |
Apr 07, 2010 | 33.11 | 33.11 | 32.96 | 33.08 | 54,301 | -0.52(-1.55%) |
Apr 06, 2010 | 33.46 | 33.65 | 33.45 | 33.60 | 22,068 | -0.19(-0.56%) |
Apr 05, 2010 | 33.30 | 33.79 | 33.30 | 33.79 | 8,007 | +0.59(+1.78%) |
Apr 01, 2010 | 33.20 | 33.20 | 33.20 | 0 | +0.57(+1.75%) | |
Mar 31, 2010 | 33.03 | 33.03 | 32.63 | 32.63 | 64,886 | -0.61(-1.84%) |
Mar 30, 2010 | 32.85 | 33.30 | 32.85 | 33.24 | 7,999 | +0.79(+2.43%) |
Mar 29, 2010 | 32.25 | 32.45 | 32.15 | 32.45 | 85,864 | +0.35(+1.09%) |
Mar 26, 2010 | 31.50 | 32.53 | 31.50 | 32.10 | 4,926 | +0.60(+1.90%) |
Mar 25, 2010 | 31.89 | 31.95 | 31.50 | 31.50 | 5,484 | +0.00(+0.00%) |
Mar 24, 2010 | 31.55 | 31.60 | 31.50 | 31.50 | 33,926 | -0.63(-1.96%) |
Mar 23, 2010 | 31.64 | 32.14 | 31.60 | 32.13 | 111,309 | +0.68(+2.16%) |
Mar 22, 2010 | 31.00 | 31.56 | 31.00 | 31.45 | 35,498 | +0.20(+0.64%) |
Mar 19, 2010 | 31.05 | 31.25 | 30.66 | 31.25 | 172,257 | +0.36(+1.17%) |
Mar 18, 2010 | 30.94 | 31.15 | 30.88 | 30.89 | 3,165 | +0.09(+0.29%) |
Mar 17, 2010 | 30.84 | 30.95 | 30.80 | 30.80 | 90,754 | -0.35(-1.12%) |
Mar 16, 2010 | 30.80 | 31.15 | 30.80 | 31.15 | 25,310 | +0.55(+1.80%) |
Mar 15, 2010 | 31.19 | 31.19 | 30.50 | 30.60 | 167,986 | -0.10(-0.33%) |
Mar 12, 2010 | 30.30 | 30.70 | 30.30 | 30.70 | 6,147 | -0.08(-0.26%) |
Mar 11, 2010 | 30.84 | 30.84 | 30.38 | 30.78 | 6,785 | -0.02(-0.06%) |
Mar 10, 2010 | 30.60 | 30.84 | 30.51 | 30.80 | 2,535 | -0.50(-1.60%) |
Mar 09, 2010 | 30.60 | 31.33 | 30.60 | 31.30 | 15,568 | -0.35(-1.11%) |
Mar 08, 2010 | 31.50 | 31.65 | 31.20 | 31.65 | 7,502 | -1.38(-4.18%) |
Mar 05, 2010 | 32.70 | 33.04 | 32.70 | 33.03 | 2,382 | +0.03(+0.09%) |
Mar 04, 2010 | 32.90 | 33.00 | 32.70 | 33.00 | 1,318 | -0.20(-0.60%) |
Mar 03, 2010 | 33.01 | 33.20 | 32.91 | 33.20 | 3,118 | -0.29(-0.87%) |
Mar 02, 2010 | 32.70 | 33.49 | 32.70 | 33.49 | 6,375 | +0.79(+2.42%) |