Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.35 | 32.75 | 32.16 | 32.35 | 921,551 | -0.49(-1.51%) |
May 27, 2010 | 32.05 | 32.84 | 31.80 | 32.84 | 709,083 | +1.39(+4.41%) |
May 26, 2010 | 31.83 | 32.05 | 31.26 | 31.45 | 1,469,644 | -0.26(-0.83%) |
May 25, 2010 | 30.84 | 32.03 | 30.58 | 31.72 | 1,199,262 | +0.07(+0.23%) |
May 24, 2010 | 31.96 | 32.21 | 31.64 | 31.64 | 666,013 | -0.49(-1.52%) |
May 21, 2010 | 31.03 | 32.13 | 30.53 | 32.13 | 1,146,599 | +0.68(+2.17%) |
May 20, 2010 | 31.91 | 32.21 | 31.45 | 31.45 | 1,166,262 | -1.23(-3.76%) |
May 19, 2010 | 32.85 | 33.03 | 32.27 | 32.68 | 996,225 | -0.33(-0.99%) |
May 18, 2010 | 33.83 | 34.30 | 32.99 | 33.00 | 731,602 | -0.57(-1.69%) |
May 17, 2010 | 33.61 | 33.97 | 32.92 | 33.57 | 1,322,992 | +0.08(+0.24%) |
May 14, 2010 | 33.49 | 34.08 | 33.30 | 33.49 | 886,848 | -0.71(-2.08%) |
May 13, 2010 | 34.50 | 34.81 | 34.19 | 34.20 | 908,065 | -0.34(-0.99%) |
May 12, 2010 | 33.93 | 34.59 | 33.80 | 34.54 | 1,910,969 | +0.68(+2.02%) |
May 11, 2010 | 34.19 | 34.34 | 33.86 | 33.86 | 1,304,035 | -0.33(-0.98%) |
May 10, 2010 | 33.91 | 34.23 | 33.72 | 34.20 | 1,236,443 | +1.41(+4.30%) |
May 07, 2010 | 33.82 | 34.02 | 32.72 | 32.78 | 1,342,344 | -1.11(-3.28%) |
May 06, 2010 | 33.90 | 35.98 | 31.97 | 33.90 | 137 | -1.63(-4.58%) |
May 05, 2010 | 35.82 | 36.01 | 35.06 | 35.53 | 1,426,025 | -0.48(-1.33%) |
May 04, 2010 | 36.72 | 36.72 | 35.82 | 36.01 | 661,918 | -1.08(-2.92%) |
May 03, 2010 | 36.46 | 37.09 | 36.45 | 37.09 | 553,278 | +0.68(+1.86%) |
Apr 30, 2010 | 37.36 | 37.37 | 36.39 | 36.41 | 788,856 | -0.89(-2.38%) |
Apr 29, 2010 | 36.88 | 37.30 | 36.75 | 37.30 | 416,714 | +0.71(+1.93%) |
Apr 28, 2010 | 36.72 | 36.88 | 36.31 | 36.59 | 598,010 | +0.01(+0.04%) |
Apr 27, 2010 | 37.02 | 37.36 | 36.50 | 36.58 | 670,855 | -0.79(-2.10%) |
Apr 26, 2010 | 37.59 | 37.63 | 37.36 | 37.36 | 592,634 | -0.23(-0.62%) |
Apr 23, 2010 | 37.04 | 37.63 | 36.80 | 37.60 | 983,978 | +0.76(+2.05%) |
Apr 22, 2010 | 36.28 | 36.85 | 36.06 | 36.84 | 1,409,879 | +0.32(+0.88%) |
Apr 21, 2010 | 36.52 | 36.96 | 36.44 | 36.52 | 4,717 | -0.27(-0.73%) |
Apr 20, 2010 | 36.93 | 37.16 | 36.72 | 36.79 | 780,279 | -0.04(-0.12%) |
Apr 19, 2010 | 36.48 | 36.84 | 36.41 | 36.83 | 828,660 | +0.12(+0.34%) |
Apr 16, 2010 | 37.32 | 37.37 | 36.69 | 36.71 | 1,174,488 | -0.75(-2.00%) |
Apr 15, 2010 | 36.88 | 37.53 | 36.83 | 37.46 | 659,164 | +0.46(+1.24%) |
Apr 14, 2010 | 36.78 | 37.03 | 36.54 | 37.00 | 823,554 | +0.36(+0.99%) |
Apr 13, 2010 | 36.26 | 36.76 | 36.04 | 36.64 | 926,121 | +0.30(+0.82%) |
Apr 12, 2010 | 36.30 | 37.09 | 36.21 | 36.34 | 1,090,491 | +0.09(+0.26%) |
Apr 09, 2010 | 35.61 | 36.28 | 35.61 | 36.24 | 699,416 | +0.68(+1.92%) |
Apr 08, 2010 | 35.47 | 35.58 | 35.23 | 35.56 | 567,116 | +0.04(+0.10%) |
Apr 07, 2010 | 35.54 | 35.76 | 35.34 | 35.53 | 573,514 | +0.00(+0.00%) |
Apr 06, 2010 | 35.28 | 35.63 | 35.17 | 35.53 | 568,255 | +0.25(+0.70%) |
Apr 05, 2010 | 35.02 | 35.53 | 35.02 | 35.28 | 475,006 | +0.22(+0.62%) |
Apr 01, 2010 | 34.89 | 35.06 | 35.06 | 35.06 | 423,696 | +0.41(+1.17%) |
Mar 31, 2010 | 34.62 | 34.82 | 34.59 | 34.65 | 956,922 | -0.01(-0.04%) |
Mar 30, 2010 | 34.95 | 35.50 | 34.62 | 34.67 | 1,510,903 | -0.20(-0.56%) |
Mar 29, 2010 | 34.03 | 35.00 | 34.03 | 34.86 | 1,557,512 | +1.68(+5.06%) |
Mar 26, 2010 | 33.26 | 33.54 | 32.90 | 33.18 | 818,645 | -0.09(-0.28%) |
Mar 25, 2010 | 33.42 | 33.85 | 33.24 | 33.28 | 851,651 | -0.01(-0.04%) |
Mar 24, 2010 | 33.47 | 33.61 | 33.22 | 33.29 | 520,788 | -0.19(-0.56%) |
Mar 23, 2010 | 33.04 | 33.50 | 32.94 | 33.48 | 568,239 | +0.42(+1.28%) |
Mar 22, 2010 | 32.34 | 33.06 | 32.15 | 33.06 | 586,727 | +0.55(+1.68%) |
Mar 19, 2010 | 32.85 | 33.07 | 32.41 | 32.52 | 643,769 | -0.32(-0.97%) |
Mar 18, 2010 | 32.86 | 33.04 | 32.77 | 32.83 | 471,352 | +0.01(+0.04%) |
Mar 17, 2010 | 32.84 | 32.88 | 32.67 | 32.82 | 373,554 | +0.02(+0.07%) |
Mar 16, 2010 | 32.53 | 32.83 | 32.35 | 32.80 | 494,786 | +0.27(+0.84%) |
Mar 15, 2010 | 32.36 | 32.53 | 32.35 | 32.52 | 548,319 | +0.19(+0.58%) |
Mar 12, 2010 | 32.08 | 32.34 | 32.00 | 32.34 | 351,851 | +0.43(+1.36%) |
Mar 11, 2010 | 31.66 | 31.90 | 31.44 | 31.90 | 298,148 | +0.14(+0.43%) |
Mar 10, 2010 | 31.66 | 31.89 | 31.47 | 31.76 | 530,788 | -0.07(-0.20%) |
Mar 09, 2010 | 31.96 | 32.07 | 31.72 | 31.83 | 374,218 | -0.17(-0.54%) |
Mar 08, 2010 | 32.13 | 32.21 | 31.90 | 32.00 | 320,966 | -0.16(-0.49%) |
Mar 05, 2010 | 31.70 | 32.22 | 31.68 | 32.16 | 649,871 | +0.69(+2.21%) |
Mar 04, 2010 | 31.03 | 31.63 | 31.11 | 31.47 | 582,905 | +0.44(+1.42%) |
Mar 03, 2010 | 31.00 | 31.32 | 30.97 | 31.03 | 405,651 | +0.06(+0.19%) |
Mar 02, 2010 | 30.72 | 30.98 | 30.67 | 30.97 | 666,948 | +0.35(+1.16%) |