Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.66 | 32.30 | 31.65 | 32.00 | 2,526 | -0.66(-2.02%) |
May 27, 2010 | 31.61 | 32.66 | 31.61 | 32.66 | 4,213 | +0.11(+0.34%) |
May 26, 2010 | 32.27 | 32.77 | 32.27 | 32.55 | 12,640 | -0.45(-1.36%) |
May 25, 2010 | 32.70 | 33.22 | 32.56 | 33.00 | 12,632 | +0.00(+0.00%) |
May 24, 2010 | 32.70 | 33.00 | 32.70 | 33.00 | 1,540 | +0.08(+0.24%) |
May 21, 2010 | 33.15 | 33.46 | 32.92 | 32.92 | 1,775 | -0.98(-2.89%) |
May 20, 2010 | 33.89 | 33.90 | 33.56 | 33.90 | 5,851 | -0.61(-1.77%) |
May 19, 2010 | 33.96 | 34.51 | 33.96 | 34.51 | 7,069 | +0.29(+0.85%) |
May 18, 2010 | 34.31 | 34.46 | 33.86 | 34.22 | 8,349 | +0.10(+0.29%) |
May 17, 2010 | 33.62 | 34.12 | 33.62 | 34.12 | 4,234 | +0.41(+1.22%) |
May 14, 2010 | 33.65 | 33.71 | 33.40 | 33.71 | 4,818 | -0.48(-1.40%) |
May 13, 2010 | 33.93 | 34.34 | 33.80 | 34.19 | 9,067 | -0.31(-0.90%) |
May 12, 2010 | 34.25 | 34.75 | 34.25 | 34.50 | 3,496 | +0.40(+1.17%) |
May 11, 2010 | 34.66 | 34.79 | 34.10 | 34.10 | 2,423 | -0.15(-0.44%) |
May 10, 2010 | 34.15 | 34.79 | 34.15 | 34.25 | 1,261 | +0.45(+1.33%) |
May 07, 2010 | 34.18 | 34.18 | 33.80 | 33.80 | 1,078 | -0.67(-1.94%) |
May 06, 2010 | 34.02 | 34.47 | 33.80 | 34.47 | 5,790 | +0.67(+1.98%) |
May 05, 2010 | 33.91 | 33.95 | 33.80 | 33.80 | 1,314 | -0.27(-0.79%) |
May 04, 2010 | 34.36 | 34.64 | 34.07 | 34.07 | 2,674 | -1.13(-3.21%) |
May 03, 2010 | 35.20 | 35.20 | 35.20 | 35.20 | 1,640 | +0.75(+2.18%) |
Apr 30, 2010 | 34.85 | 35.19 | 34.45 | 34.45 | 4,185 | +0.07(+0.20%) |
Apr 29, 2010 | 34.31 | 34.48 | 34.31 | 34.38 | 6,474 | +0.08(+0.23%) |
Apr 28, 2010 | 34.47 | 34.47 | 34.30 | 34.30 | 1,400 | -0.46(-1.32%) |
Apr 27, 2010 | 35.18 | 35.60 | 34.76 | 34.76 | 1,415 | -0.95(-2.66%) |
Apr 26, 2010 | 35.71 | 36.19 | 35.71 | 35.71 | 1,700 | +0.18(+0.51%) |
Apr 23, 2010 | 35.53 | 35.53 | 35.10 | 35.53 | 1,153 | -0.22(-0.62%) |
Apr 22, 2010 | 36.00 | 36.00 | 35.75 | 35.75 | 1,660 | -0.70(-1.92%) |
Apr 21, 2010 | 36.56 | 36.72 | 36.45 | 36.45 | 628 | -0.50(-1.35%) |
Apr 16, 2010 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.20(+0.54%) |
Apr 15, 2010 | 36.68 | 37.11 | 36.63 | 36.75 | 871 | -0.44(-1.18%) |
Apr 14, 2010 | 36.70 | 37.19 | 36.70 | 37.19 | 1,499 | +0.24(+0.65%) |
Apr 13, 2010 | 36.90 | 36.95 | 36.76 | 36.95 | 1,379 | +0.16(+0.43%) |
Apr 12, 2010 | 36.77 | 36.79 | 36.77 | 36.79 | 1,283 | -0.15(-0.41%) |
Apr 09, 2010 | 36.63 | 36.94 | 36.63 | 36.94 | 33,089 | +0.09(+0.24%) |
Apr 08, 2010 | 36.50 | 36.90 | 36.50 | 36.85 | 888 | +0.11(+0.30%) |
Apr 07, 2010 | 36.67 | 36.74 | 36.67 | 36.74 | 756 | +0.06(+0.16%) |
Apr 06, 2010 | 36.44 | 36.68 | 36.44 | 36.68 | 1,584 | +0.48(+1.33%) |
Apr 05, 2010 | 36.20 | 36.54 | 36.20 | 36.20 | 2,104 | -0.34(-0.93%) |
Apr 01, 2010 | 36.54 | 36.54 | 36.54 | 0 | +0.18(+0.50%) | |
Mar 31, 2010 | 36.63 | 36.63 | 35.97 | 36.36 | 3,677 | +0.01(+0.03%) |
Mar 30, 2010 | 36.15 | 36.35 | 36.15 | 36.35 | 637 | +0.20(+0.55%) |
Mar 29, 2010 | 36.00 | 36.15 | 36.00 | 36.15 | 815 | +0.05(+0.14%) |
Mar 26, 2010 | 36.04 | 36.77 | 36.04 | 36.10 | 827 | -0.25(-0.69%) |
Mar 25, 2010 | 36.30 | 36.35 | 36.30 | 36.35 | 623 | -0.12(-0.33%) |
Mar 24, 2010 | 36.47 | 36.47 | 36.47 | 36.47 | 314 | -1.00(-2.67%) |
Mar 23, 2010 | 37.10 | 37.67 | 37.10 | 37.47 | 2,053 | +0.02(+0.05%) |
Mar 22, 2010 | 37.45 | 37.45 | 37.21 | 37.45 | 3,621 | -0.04(-0.11%) |
Mar 19, 2010 | 37.18 | 37.49 | 37.15 | 37.49 | 111,596 | +0.56(+1.52%) |
Mar 18, 2010 | 36.91 | 36.93 | 36.91 | 36.93 | 472 | +0.23(+0.63%) |
Mar 17, 2010 | 36.70 | 36.75 | 36.70 | 36.70 | 625 | +0.05(+0.14%) |
Mar 15, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | -0.11(-0.30%) |
Mar 12, 2010 | 37.10 | 37.10 | 36.70 | 36.76 | 2,870 | +0.61(+1.69%) |
Mar 10, 2010 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | -0.20(-0.55%) |
Mar 09, 2010 | 36.35 | 36.35 | 36.35 | 36.35 | 1,151 | -0.10(-0.27%) |
Mar 08, 2010 | 36.60 | 37.00 | 36.45 | 36.45 | 669 | +0.05(+0.14%) |
Mar 05, 2010 | 36.30 | 36.60 | 36.30 | 36.40 | 408 | +0.30(+0.83%) |
Mar 04, 2010 | 36.05 | 36.18 | 36.05 | 36.10 | 770 | -0.50(-1.37%) |
Mar 03, 2010 | 36.60 | 36.60 | 36.60 | 36.60 | 373 | +0.05(+0.14%) |
Mar 02, 2010 | 36.35 | 36.55 | 36.35 | 36.55 | 230 | -0.55(-1.48%) |