Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.12 | 33.49 | 32.91 | 33.12 | 248,788 | -0.24(-0.71%) |
May 27, 2010 | 33.76 | 33.79 | 32.73 | 33.36 | 592,481 | +0.80(+2.46%) |
May 26, 2010 | 32.22 | 33.10 | 32.22 | 32.56 | 405 | +0.63(+1.97%) |
May 25, 2010 | 31.73 | 31.99 | 31.45 | 31.93 | 258,522 | -0.42(-1.30%) |
May 24, 2010 | 32.33 | 32.83 | 32.27 | 32.35 | 128,012 | -0.12(-0.36%) |
May 21, 2010 | 31.73 | 32.50 | 31.70 | 32.47 | 133,977 | +0.18(+0.55%) |
May 20, 2010 | 32.30 | 32.56 | 32.18 | 32.29 | 511,914 | -0.41(-1.25%) |
May 19, 2010 | 32.59 | 32.89 | 32.24 | 32.70 | 177,218 | -0.12(-0.36%) |
May 18, 2010 | 33.43 | 33.49 | 32.68 | 32.81 | 1,105 | -0.28(-0.85%) |
May 17, 2010 | 33.21 | 33.51 | 32.91 | 33.10 | 155,590 | -0.32(-0.95%) |
May 14, 2010 | 33.41 | 33.70 | 33.27 | 33.41 | 126,391 | -0.35(-1.03%) |
May 13, 2010 | 34.01 | 34.10 | 33.66 | 33.76 | 183,039 | -0.25(-0.74%) |
May 12, 2010 | 34.00 | 34.36 | 33.89 | 34.01 | 123,889 | +0.02(+0.07%) |
May 11, 2010 | 34.13 | 34.26 | 33.93 | 33.99 | 159,545 | -0.31(-0.91%) |
May 10, 2010 | 34.19 | 34.38 | 34.05 | 34.30 | 178,729 | +0.96(+2.89%) |
May 07, 2010 | 33.55 | 33.62 | 32.71 | 33.34 | 421,386 | +0.19(+0.58%) |
May 06, 2010 | 33.84 | 34.05 | 32.44 | 33.15 | 353,262 | -0.94(-2.76%) |
May 05, 2010 | 33.90 | 34.16 | 33.86 | 34.09 | 271,611 | +0.05(+0.15%) |
May 04, 2010 | 34.37 | 34.53 | 34.01 | 34.04 | 234,244 | -0.73(-2.11%) |
May 03, 2010 | 34.64 | 34.87 | 34.46 | 34.77 | 128,276 | +0.37(+1.08%) |
Apr 30, 2010 | 34.71 | 34.84 | 34.36 | 34.40 | 128,503 | -0.16(-0.45%) |
Apr 29, 2010 | 34.41 | 34.83 | 33.88 | 34.56 | 153,921 | +0.96(+2.85%) |
Apr 28, 2010 | 33.89 | 33.89 | 33.21 | 33.60 | 285,506 | +0.06(+0.17%) |
Apr 27, 2010 | 34.28 | 34.28 | 33.26 | 33.54 | 185,443 | -0.73(-2.12%) |
Apr 26, 2010 | 34.14 | 34.42 | 34.14 | 34.26 | 214,024 | +0.25(+0.75%) |
Apr 23, 2010 | 33.85 | 34.08 | 33.73 | 34.01 | 231,167 | +0.30(+0.90%) |
Apr 22, 2010 | 33.79 | 33.82 | 33.38 | 33.71 | 545,056 | -0.09(-0.26%) |
Apr 21, 2010 | 33.78 | 33.92 | 33.69 | 33.79 | 434,041 | +0.17(+0.50%) |
Apr 20, 2010 | 33.97 | 34.05 | 33.63 | 33.63 | 72,741 | -0.07(-0.22%) |
Apr 19, 2010 | 33.88 | 33.94 | 33.63 | 33.70 | 114,494 | -0.22(-0.66%) |
Apr 16, 2010 | 34.16 | 34.16 | 33.78 | 33.92 | 257,832 | -0.29(-0.85%) |
Apr 15, 2010 | 34.20 | 34.23 | 34.04 | 34.21 | 372,584 | -0.17(-0.49%) |
Apr 14, 2010 | 34.70 | 34.71 | 34.34 | 34.38 | 48,400 | -0.21(-0.61%) |
Apr 13, 2010 | 34.82 | 34.84 | 34.41 | 34.59 | 101,192 | -0.22(-0.65%) |
Apr 12, 2010 | 35.08 | 35.08 | 34.69 | 34.82 | 62,338 | +0.01(+0.04%) |
Apr 09, 2010 | 34.99 | 35.02 | 34.63 | 34.80 | 113,966 | +0.07(+0.21%) |
Apr 08, 2010 | 35.22 | 35.22 | 34.63 | 34.73 | 257,483 | -0.49(-1.38%) |
Apr 07, 2010 | 35.35 | 35.37 | 35.08 | 35.21 | 133,540 | -0.09(-0.25%) |
Apr 06, 2010 | 35.13 | 35.30 | 34.78 | 35.30 | 159,026 | +0.28(+0.79%) |
Apr 05, 2010 | 34.77 | 35.07 | 34.77 | 35.03 | 160,190 | +0.44(+1.28%) |
Apr 01, 2010 | 34.23 | 34.58 | 34.58 | 34.58 | 471,468 | +0.51(+1.49%) |
Mar 31, 2010 | 33.91 | 34.20 | 33.66 | 34.08 | 269,748 | +0.16(+0.47%) |
Mar 30, 2010 | 34.08 | 34.08 | 33.79 | 33.92 | 371,415 | +0.20(+0.58%) |
Mar 29, 2010 | 33.59 | 33.74 | 33.47 | 33.72 | 96,122 | +0.49(+1.48%) |
Mar 26, 2010 | 33.70 | 33.70 | 33.10 | 33.23 | 198,254 | -0.28(-0.84%) |
Mar 25, 2010 | 34.08 | 34.08 | 33.41 | 33.51 | 222,799 | -0.24(-0.71%) |
Mar 24, 2010 | 33.84 | 33.87 | 33.70 | 33.75 | 113,512 | -0.09(-0.28%) |
Mar 23, 2010 | 33.71 | 33.88 | 33.68 | 33.84 | 327,485 | +0.09(+0.28%) |
Mar 22, 2010 | 33.94 | 33.95 | 33.36 | 33.75 | 260,176 | -0.36(-1.04%) |
Mar 19, 2010 | 35.03 | 35.03 | 33.92 | 34.11 | 299,442 | -0.82(-2.35%) |
Mar 18, 2010 | 35.64 | 35.67 | 34.81 | 34.92 | 114,830 | -0.59(-1.67%) |
Mar 17, 2010 | 35.71 | 35.77 | 35.39 | 35.52 | 164,748 | -0.04(-0.10%) |
Mar 16, 2010 | 35.54 | 35.68 | 35.30 | 35.56 | 107,476 | +0.09(+0.27%) |
Mar 15, 2010 | 35.45 | 35.52 | 35.43 | 35.46 | 139,009 | -0.64(-1.77%) |
Mar 12, 2010 | 36.49 | 36.49 | 35.72 | 36.10 | 255,151 | +0.20(+0.57%) |
Mar 11, 2010 | 35.90 | 36.09 | 35.82 | 35.90 | 171,539 | +0.04(+0.10%) |
Mar 10, 2010 | 36.41 | 36.41 | 35.74 | 35.86 | 160,939 | -0.43(-1.18%) |
Mar 09, 2010 | 35.90 | 36.44 | 35.90 | 36.29 | 169,482 | -0.34(-0.93%) |
Mar 08, 2010 | 36.71 | 36.71 | 36.45 | 36.63 | 100,649 | +0.01(+0.02%) |
Mar 05, 2010 | 36.57 | 36.65 | 36.06 | 36.62 | 123,347 | +0.62(+1.71%) |
Mar 04, 2010 | 36.32 | 36.64 | 35.82 | 36.01 | 154,524 | -0.09(-0.24%) |
Mar 03, 2010 | 36.55 | 36.61 | 35.83 | 36.09 | 265,735 | -0.12(-0.32%) |
Mar 02, 2010 | 35.65 | 36.22 | 35.56 | 36.21 | 241,795 | +0.64(+1.79%) |