Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.28 | 27.86 | 27.14 | 27.28 | 1,952,847 | -0.59(-2.12%) |
May 27, 2010 | 27.09 | 27.90 | 26.86 | 27.87 | 1,470,264 | +1.28(+4.81%) |
May 26, 2010 | 26.69 | 27.24 | 26.47 | 26.59 | 1,869,419 | +0.00(+0.00%) |
May 25, 2010 | 25.78 | 26.70 | 25.24 | 26.59 | 3,675,515 | +0.03(+0.11%) |
May 24, 2010 | 26.66 | 27.24 | 26.55 | 26.56 | 3,040,686 | -0.29(-1.08%) |
May 21, 2010 | 26.23 | 27.23 | 25.99 | 26.85 | 1,959,846 | +0.24(+0.90%) |
May 20, 2010 | 26.73 | 27.41 | 26.61 | 26.61 | 2,367,206 | -0.98(-3.55%) |
May 19, 2010 | 27.21 | 27.72 | 26.86 | 27.59 | 1,759,203 | +0.18(+0.66%) |
May 18, 2010 | 28.94 | 28.94 | 27.15 | 27.41 | 1,622,795 | -1.25(-4.36%) |
May 17, 2010 | 29.03 | 29.42 | 27.66 | 28.66 | 1,743,800 | -0.30(-1.04%) |
May 14, 2010 | 28.96 | 29.58 | 28.71 | 28.96 | 2,217,699 | -0.67(-2.26%) |
May 13, 2010 | 29.35 | 29.95 | 29.24 | 29.63 | 1,608,267 | +0.14(+0.47%) |
May 12, 2010 | 29.24 | 29.63 | 29.15 | 29.49 | 1,546,561 | +0.34(+1.17%) |
May 11, 2010 | 29.63 | 29.77 | 29.08 | 29.15 | 2,281,590 | -0.22(-0.75%) |
May 10, 2010 | 28.90 | 29.37 | 28.88 | 29.37 | 2,453,234 | +1.88(+6.84%) |
May 07, 2010 | 28.22 | 28.72 | 27.13 | 27.49 | 3,274,919 | -0.73(-2.59%) |
May 06, 2010 | 28.81 | 29.22 | 26.26 | 28.22 | 100 | -1.25(-4.24%) |
May 05, 2010 | 29.37 | 29.73 | 28.93 | 29.47 | 1,691,019 | -0.20(-0.67%) |
May 04, 2010 | 31.53 | 31.63 | 29.16 | 29.67 | 2,475,910 | -2.13(-6.70%) |
May 03, 2010 | 32.39 | 32.50 | 31.42 | 31.80 | 2,075,281 | +1.30(+4.26%) |
Apr 30, 2010 | 31.80 | 31.92 | 30.50 | 30.50 | 1,120,542 | -1.30(-4.09%) |
Apr 29, 2010 | 31.33 | 31.81 | 31.27 | 31.80 | 977,943 | +0.66(+2.12%) |
Apr 28, 2010 | 31.04 | 31.29 | 30.56 | 31.14 | 759,793 | +0.22(+0.71%) |
Apr 27, 2010 | 31.63 | 31.93 | 30.85 | 30.92 | 953,247 | -0.86(-2.71%) |
Apr 26, 2010 | 31.68 | 32.06 | 31.43 | 31.78 | 717,169 | +0.21(+0.67%) |
Apr 23, 2010 | 31.27 | 31.61 | 31.02 | 31.57 | 648,661 | +0.34(+1.09%) |
Apr 22, 2010 | 30.83 | 31.26 | 30.31 | 31.23 | 684,208 | +0.08(+0.26%) |
Apr 21, 2010 | 31.29 | 31.62 | 30.95 | 31.15 | 612,876 | -0.05(-0.16%) |
Apr 20, 2010 | 31.03 | 31.32 | 30.87 | 31.20 | 446,642 | +0.36(+1.17%) |
Apr 19, 2010 | 31.22 | 31.41 | 30.40 | 30.84 | 898,198 | -0.42(-1.34%) |
Apr 16, 2010 | 31.39 | 31.43 | 30.79 | 31.26 | 870,136 | -0.27(-0.86%) |
Apr 15, 2010 | 31.76 | 31.99 | 31.32 | 31.53 | 736,878 | -0.18(-0.57%) |
Apr 14, 2010 | 30.92 | 31.71 | 30.86 | 31.71 | 943,762 | +1.05(+3.42%) |
Apr 13, 2010 | 30.22 | 30.68 | 30.22 | 30.66 | 815,639 | +0.45(+1.49%) |
Apr 12, 2010 | 30.00 | 30.29 | 29.80 | 30.21 | 547,714 | +0.21(+0.70%) |
Apr 09, 2010 | 29.94 | 30.01 | 29.49 | 30.00 | 901,777 | +0.18(+0.60%) |
Apr 08, 2010 | 30.42 | 30.42 | 29.66 | 29.82 | 853,689 | -0.61(-2.00%) |
Apr 07, 2010 | 30.01 | 30.46 | 29.96 | 30.43 | 863,034 | +0.30(+1.00%) |
Apr 06, 2010 | 30.54 | 30.75 | 30.05 | 30.13 | 795,445 | -0.40(-1.31%) |
Apr 05, 2010 | 30.15 | 30.81 | 29.92 | 30.53 | 721,319 | +0.56(+1.87%) |
Apr 01, 2010 | 30.34 | 29.97 | 29.97 | 29.97 | 952,200 | -0.16(-0.53%) |
Mar 31, 2010 | 30.28 | 30.44 | 30.00 | 30.13 | 1,882,669 | -0.09(-0.30%) |
Mar 30, 2010 | 29.57 | 30.28 | 29.47 | 30.22 | 939,039 | +0.77(+2.61%) |
Mar 29, 2010 | 29.05 | 29.67 | 29.05 | 29.45 | 800,662 | +0.56(+1.94%) |
Mar 26, 2010 | 29.31 | 29.31 | 28.81 | 28.89 | 616,383 | -0.25(-0.86%) |
Mar 25, 2010 | 29.97 | 30.03 | 29.14 | 29.14 | 647,995 | -0.50(-1.69%) |
Mar 24, 2010 | 30.70 | 30.71 | 29.64 | 29.64 | 861,939 | -1.13(-3.67%) |
Mar 23, 2010 | 29.90 | 30.83 | 29.80 | 30.77 | 1,030,471 | +0.84(+2.81%) |
Mar 22, 2010 | 29.59 | 30.17 | 29.55 | 29.93 | 1,059,811 | +0.04(+0.13%) |
Mar 19, 2010 | 29.99 | 30.12 | 29.30 | 29.89 | 1,094,413 | -0.09(-0.30%) |
Mar 18, 2010 | 30.18 | 30.35 | 29.92 | 29.98 | 720,384 | -0.19(-0.63%) |
Mar 17, 2010 | 29.47 | 30.20 | 29.44 | 30.17 | 770,508 | +0.69(+2.34%) |
Mar 16, 2010 | 29.00 | 29.48 | 28.75 | 29.48 | 409,387 | +0.59(+2.04%) |
Mar 15, 2010 | 28.77 | 28.90 | 28.71 | 28.89 | 535,340 | -0.26(-0.89%) |
Mar 12, 2010 | 29.13 | 29.23 | 28.77 | 29.15 | 513,498 | -0.10(-0.34%) |
Mar 11, 2010 | 29.14 | 29.45 | 28.95 | 29.25 | 415,599 | -0.09(-0.31%) |
Mar 10, 2010 | 28.90 | 29.47 | 28.88 | 29.34 | 656,587 | +0.38(+1.31%) |
Mar 09, 2010 | 28.53 | 29.07 | 28.47 | 28.96 | 1,089,711 | +0.23(+0.80%) |
Mar 08, 2010 | 28.82 | 28.92 | 28.56 | 28.73 | 932,526 | -0.21(-0.73%) |
Mar 05, 2010 | 28.86 | 29.06 | 28.70 | 28.94 | 632,576 | +0.21(+0.73%) |
Mar 04, 2010 | 28.89 | 28.99 | 28.61 | 28.73 | 638,467 | -0.19(-0.66%) |
Mar 03, 2010 | 28.93 | 29.20 | 28.76 | 28.92 | 790,097 | +0.01(+0.03%) |
Mar 02, 2010 | 29.06 | 29.20 | 28.76 | 28.91 | 991,007 | -0.06(-0.21%) |