Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.74 | 31.00 | 30.08 | 30.51 | 122,586 | -0.23(-0.75%) |
May 27, 2010 | 30.40 | 31.11 | 30.00 | 30.74 | 192,010 | +0.84(+2.80%) |
May 26, 2010 | 30.13 | 30.83 | 29.88 | 29.90 | 277,184 | -0.08(-0.27%) |
May 25, 2010 | 29.46 | 30.22 | 29.21 | 29.98 | 374,103 | -0.27(-0.89%) |
May 24, 2010 | 30.27 | 30.67 | 30.04 | 30.25 | 161,061 | -0.18(-0.59%) |
May 21, 2010 | 29.58 | 30.78 | 29.42 | 30.43 | 282,593 | +0.18(+0.59%) |
May 20, 2010 | 30.08 | 30.92 | 29.93 | 30.25 | 352,957 | -1.52(-4.77%) |
May 19, 2010 | 32.01 | 32.26 | 31.04 | 31.77 | 267,362 | -0.41(-1.27%) |
May 18, 2010 | 32.60 | 32.87 | 32.08 | 32.18 | 187,709 | +0.09(+0.28%) |
May 17, 2010 | 32.26 | 32.56 | 30.54 | 32.09 | 286,426 | +0.06(+0.19%) |
May 14, 2010 | 32.35 | 32.37 | 31.27 | 32.03 | 367,070 | -0.54(-1.65%) |
May 13, 2010 | 32.81 | 32.91 | 32.28 | 32.56 | 133,037 | -0.33(-1.00%) |
May 12, 2010 | 31.96 | 32.98 | 31.74 | 32.89 | 314,958 | +1.14(+3.58%) |
May 11, 2010 | 32.76 | 32.81 | 30.83 | 31.76 | 276,685 | +0.24(+0.76%) |
May 10, 2010 | 30.68 | 31.54 | 30.37 | 31.52 | 251,064 | +2.20(+7.52%) |
May 07, 2010 | 30.56 | 30.77 | 29.18 | 29.31 | 325,753 | -1.49(-4.82%) |
May 06, 2010 | 31.25 | 32.00 | 29.01 | 30.80 | 157,142 | -0.75(-2.37%) |
May 05, 2010 | 31.64 | 32.19 | 31.26 | 31.55 | 150,392 | -0.41(-1.28%) |
May 04, 2010 | 32.75 | 32.75 | 31.60 | 31.96 | 160,325 | -1.31(-3.93%) |
May 03, 2010 | 32.16 | 33.31 | 32.12 | 33.26 | 212,389 | +1.35(+4.22%) |
Apr 30, 2010 | 33.00 | 33.33 | 31.89 | 31.92 | 192,302 | -0.99(-3.00%) |
Apr 29, 2010 | 32.38 | 33.16 | 31.93 | 32.90 | 197,952 | +0.88(+2.74%) |
Apr 28, 2010 | 32.24 | 32.77 | 31.84 | 32.03 | 124,820 | -0.08(-0.25%) |
Apr 27, 2010 | 32.77 | 33.38 | 31.50 | 32.11 | 165,608 | -0.89(-2.69%) |
Apr 26, 2010 | 33.13 | 33.55 | 32.70 | 32.99 | 368,913 | -0.28(-0.84%) |
Apr 23, 2010 | 32.55 | 33.66 | 32.30 | 33.27 | 254,769 | +0.90(+2.77%) |
Apr 22, 2010 | 31.40 | 32.41 | 30.13 | 32.37 | 553,672 | +1.09(+3.47%) |
Apr 21, 2010 | 30.86 | 31.37 | 30.40 | 31.29 | 165,005 | +0.39(+1.26%) |
Apr 20, 2010 | 31.19 | 31.42 | 30.63 | 30.90 | 102,861 | -0.05(-0.16%) |
Apr 19, 2010 | 31.01 | 31.47 | 30.44 | 30.95 | 210,288 | -0.28(-0.89%) |
Apr 16, 2010 | 31.85 | 32.19 | 30.82 | 31.23 | 182,302 | -0.63(-1.97%) |
Apr 15, 2010 | 30.51 | 32.57 | 30.51 | 31.86 | 534,182 | +1.41(+4.62%) |
Apr 14, 2010 | 29.16 | 30.49 | 29.16 | 30.45 | 178,629 | +1.37(+4.70%) |
Apr 13, 2010 | 29.31 | 29.48 | 28.89 | 29.08 | 264,022 | -0.32(-1.08%) |
Apr 12, 2010 | 29.55 | 29.83 | 29.17 | 29.40 | 170,378 | -0.06(-0.20%) |
Apr 09, 2010 | 29.22 | 29.53 | 28.88 | 29.46 | 92,392 | +0.27(+0.92%) |
Apr 08, 2010 | 28.44 | 29.29 | 28.23 | 29.19 | 152,555 | +0.57(+1.99%) |
Apr 07, 2010 | 28.66 | 28.98 | 28.49 | 28.63 | 281,429 | -0.15(-0.52%) |
Apr 06, 2010 | 28.51 | 29.16 | 28.35 | 28.78 | 168,580 | +0.01(+0.03%) |
Apr 05, 2010 | 28.36 | 28.77 | 28.33 | 28.77 | 266,834 | +0.61(+2.16%) |
Apr 01, 2010 | 28.12 | 28.16 | 28.16 | 28.16 | 239,904 | +0.26(+0.93%) |
Mar 31, 2010 | 28.02 | 28.55 | 27.84 | 27.90 | 410,992 | -0.24(-0.85%) |
Mar 30, 2010 | 28.13 | 28.37 | 28.07 | 28.14 | 282,811 | -0.02(-0.07%) |
Mar 29, 2010 | 27.87 | 28.18 | 27.87 | 28.16 | 115,273 | +0.33(+1.18%) |
Mar 26, 2010 | 28.35 | 28.56 | 27.75 | 27.83 | 409,444 | -0.49(-1.73%) |
Mar 25, 2010 | 28.86 | 29.00 | 28.29 | 28.32 | 240,791 | -0.40(-1.39%) |
Mar 24, 2010 | 29.50 | 29.68 | 28.72 | 28.72 | 220,282 | -0.85(-2.87%) |
Mar 23, 2010 | 28.78 | 29.59 | 28.76 | 29.56 | 157,464 | +0.71(+2.45%) |
Mar 22, 2010 | 28.70 | 29.15 | 28.59 | 28.86 | 239,717 | +0.04(+0.14%) |
Mar 19, 2010 | 29.85 | 29.95 | 28.68 | 28.82 | 605,941 | -0.84(-2.82%) |
Mar 18, 2010 | 29.63 | 30.01 | 29.32 | 29.65 | 355,633 | -0.12(-0.40%) |
Mar 17, 2010 | 29.04 | 30.04 | 28.97 | 29.77 | 357,872 | +0.89(+3.10%) |
Mar 16, 2010 | 28.71 | 28.96 | 28.56 | 28.88 | 250,737 | +0.20(+0.70%) |
Mar 15, 2010 | 28.70 | 28.74 | 27.64 | 28.68 | 284,983 | +0.57(+2.02%) |
Mar 12, 2010 | 28.10 | 28.30 | 27.55 | 28.11 | 320,920 | -0.01(-0.04%) |
Mar 11, 2010 | 27.48 | 28.13 | 27.41 | 28.12 | 374,170 | +0.43(+1.55%) |
Mar 10, 2010 | 27.64 | 27.92 | 27.34 | 27.69 | 360,472 | -0.03(-0.11%) |
Mar 09, 2010 | 27.48 | 27.92 | 27.33 | 27.72 | 207,795 | -0.01(-0.04%) |
Mar 08, 2010 | 27.23 | 27.75 | 27.20 | 27.73 | 307,849 | +0.35(+1.27%) |
Mar 05, 2010 | 26.90 | 27.61 | 26.90 | 27.38 | 203,072 | +0.56(+2.10%) |
Mar 04, 2010 | 26.88 | 26.90 | 26.50 | 26.82 | 161,942 | +0.08(+0.32%) |
Mar 03, 2010 | 26.90 | 26.98 | 26.30 | 26.73 | 152,494 | -0.04(-0.15%) |
Mar 02, 2010 | 27.11 | 27.11 | 26.24 | 26.77 | 668,353 | -0.21(-0.78%) |