Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.50 | 29.05 | 28.24 | 28.50 | 239,636 | -0.41(-1.43%) |
May 27, 2010 | 28.16 | 28.92 | 27.99 | 28.91 | 301,617 | +1.58(+5.80%) |
May 26, 2010 | 27.91 | 28.12 | 27.27 | 27.33 | 244,003 | -0.17(-0.60%) |
May 25, 2010 | 26.88 | 27.55 | 26.70 | 27.50 | 325,417 | -0.13(-0.46%) |
May 24, 2010 | 27.99 | 28.19 | 27.57 | 27.62 | 225,269 | -0.41(-1.45%) |
May 21, 2010 | 27.40 | 28.26 | 27.40 | 28.03 | 291,199 | +0.52(+1.88%) |
May 20, 2010 | 27.56 | 28.21 | 27.45 | 27.51 | 235,001 | -1.46(-5.03%) |
May 19, 2010 | 29.04 | 29.28 | 28.46 | 28.97 | 214,481 | -0.11(-0.39%) |
May 18, 2010 | 30.05 | 30.15 | 28.98 | 29.08 | 182,253 | -0.63(-2.12%) |
May 17, 2010 | 29.51 | 29.75 | 28.71 | 29.71 | 209,587 | +0.40(+1.35%) |
May 14, 2010 | 29.31 | 30.21 | 29.10 | 29.31 | 375,296 | -0.94(-3.09%) |
May 13, 2010 | 30.73 | 30.88 | 30.20 | 30.25 | 115,065 | -0.78(-2.51%) |
May 12, 2010 | 30.76 | 31.12 | 30.55 | 31.03 | 266,901 | +0.87(+2.88%) |
May 11, 2010 | 30.55 | 30.69 | 30.11 | 30.16 | 344,398 | -0.04(-0.15%) |
May 10, 2010 | 30.01 | 30.23 | 29.84 | 30.20 | 387,923 | +2.03(+7.20%) |
May 07, 2010 | 28.59 | 29.00 | 27.58 | 28.17 | 738,959 | -1.26(-4.27%) |
May 06, 2010 | 30.41 | 30.70 | 27.36 | 29.43 | 670,860 | -1.11(-3.63%) |
May 05, 2010 | 30.64 | 31.12 | 30.41 | 30.54 | 325,990 | -0.99(-3.14%) |
May 04, 2010 | 32.10 | 32.12 | 31.35 | 31.53 | 261,077 | -1.19(-3.64%) |
May 03, 2010 | 32.58 | 32.85 | 32.48 | 32.72 | 62,465 | +0.44(+1.37%) |
Apr 30, 2010 | 32.98 | 33.24 | 32.20 | 32.28 | 342,439 | -1.00(-3.02%) |
Apr 29, 2010 | 32.49 | 33.35 | 32.49 | 33.28 | 336,876 | +1.12(+3.47%) |
Apr 28, 2010 | 32.25 | 32.36 | 32.00 | 32.16 | 434,051 | -0.64(-1.96%) |
Apr 27, 2010 | 33.51 | 33.74 | 32.74 | 32.81 | 482,331 | -1.18(-3.48%) |
Apr 26, 2010 | 33.75 | 34.29 | 33.69 | 33.99 | 467,910 | +0.73(+2.21%) |
Apr 23, 2010 | 32.50 | 33.26 | 32.31 | 33.26 | 382,870 | +1.14(+3.54%) |
Apr 22, 2010 | 30.84 | 32.17 | 30.79 | 32.12 | 1,116,591 | +0.80(+2.56%) |
Apr 21, 2010 | 30.85 | 31.42 | 30.85 | 31.32 | 710,371 | +0.16(+0.53%) |
Apr 20, 2010 | 30.58 | 31.23 | 30.58 | 31.15 | 338,803 | +0.64(+2.09%) |
Apr 19, 2010 | 30.17 | 30.62 | 30.09 | 30.52 | 636,122 | -0.16(-0.54%) |
Apr 16, 2010 | 31.03 | 31.06 | 30.40 | 30.68 | 370,244 | -0.58(-1.87%) |
Apr 15, 2010 | 30.98 | 31.43 | 30.91 | 31.27 | 250,032 | +0.37(+1.21%) |
Apr 14, 2010 | 30.77 | 30.91 | 30.55 | 30.89 | 186,594 | +0.07(+0.24%) |
Apr 13, 2010 | 30.90 | 30.91 | 30.34 | 30.82 | 518,892 | +0.27(+0.88%) |
Apr 12, 2010 | 30.78 | 30.78 | 30.51 | 30.55 | 212,884 | -0.15(-0.49%) |
Apr 09, 2010 | 30.64 | 30.75 | 30.41 | 30.70 | 452,152 | +0.46(+1.54%) |
Apr 08, 2010 | 29.85 | 30.43 | 29.76 | 30.23 | 1,090,164 | -0.08(-0.27%) |
Apr 07, 2010 | 30.50 | 30.66 | 30.06 | 30.32 | 578,306 | -0.71(-2.29%) |
Apr 06, 2010 | 30.90 | 31.14 | 30.82 | 31.03 | 218,425 | -0.23(-0.74%) |
Apr 05, 2010 | 31.09 | 31.48 | 31.02 | 31.26 | 122,484 | +0.19(+0.60%) |
Apr 01, 2010 | 31.21 | 31.07 | 31.07 | 31.07 | 152,090 | +0.41(+1.34%) |
Mar 31, 2010 | 30.75 | 30.90 | 30.53 | 30.66 | 279,688 | -0.22(-0.70%) |
Mar 30, 2010 | 30.93 | 31.00 | 30.69 | 30.88 | 182,519 | +0.19(+0.63%) |
Mar 29, 2010 | 30.74 | 30.78 | 30.49 | 30.68 | 147,115 | +0.07(+0.24%) |
Mar 26, 2010 | 30.47 | 30.73 | 30.46 | 30.61 | 196,934 | +0.20(+0.67%) |
Mar 25, 2010 | 30.61 | 30.76 | 30.40 | 30.41 | 216,287 | +0.03(+0.10%) |
Mar 24, 2010 | 30.29 | 30.49 | 30.08 | 30.38 | 539,564 | -0.37(-1.22%) |
Mar 23, 2010 | 30.67 | 31.10 | 30.46 | 30.75 | 619,974 | +0.67(+2.22%) |
Mar 22, 2010 | 29.45 | 30.17 | 29.39 | 30.08 | 195,510 | +0.24(+0.80%) |
Mar 19, 2010 | 30.26 | 30.38 | 29.75 | 29.84 | 249,794 | +0.02(+0.05%) |
Mar 18, 2010 | 29.78 | 29.93 | 29.63 | 29.83 | 155,838 | -0.02(-0.08%) |
Mar 17, 2010 | 29.87 | 29.99 | 29.76 | 29.85 | 139,689 | +0.28(+0.94%) |
Mar 16, 2010 | 29.51 | 29.63 | 29.36 | 29.57 | 173,379 | +0.10(+0.33%) |
Mar 15, 2010 | 29.39 | 29.49 | 29.28 | 29.48 | 270,100 | -0.33(-1.11%) |
Mar 12, 2010 | 29.80 | 29.83 | 29.48 | 29.81 | 79,573 | +0.25(+0.86%) |
Mar 11, 2010 | 29.36 | 29.60 | 29.21 | 29.55 | 153,612 | +0.07(+0.25%) |
Mar 10, 2010 | 29.06 | 29.60 | 29.04 | 29.48 | 376,640 | +0.19(+0.64%) |
Mar 09, 2010 | 29.03 | 29.57 | 29.00 | 29.29 | 246,631 | -0.19(-0.64%) |
Mar 08, 2010 | 29.39 | 29.63 | 29.39 | 29.48 | 159,300 | -0.16(-0.56%) |
Mar 05, 2010 | 29.07 | 29.66 | 29.02 | 29.64 | 163,610 | +0.70(+2.41%) |
Mar 04, 2010 | 28.99 | 29.03 | 28.67 | 28.94 | 133,166 | +0.25(+0.86%) |
Mar 03, 2010 | 28.94 | 29.03 | 28.62 | 28.70 | 254,944 | -0.03(-0.10%) |
Mar 02, 2010 | 29.10 | 29.20 | 28.59 | 28.73 | 306,972 | +0.12(+0.42%) |