Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.48 | 29.61 | 28.65 | 28.94 | 608,642 | -0.53(-1.81%) |
May 27, 2010 | 28.76 | 29.50 | 28.46 | 29.48 | 559,795 | +1.38(+4.90%) |
May 26, 2010 | 28.66 | 29.35 | 27.90 | 28.10 | 779,454 | -0.29(-1.01%) |
May 25, 2010 | 28.17 | 28.51 | 27.35 | 28.39 | 895,904 | -0.29(-1.00%) |
May 24, 2010 | 29.23 | 29.35 | 28.54 | 28.67 | 851,593 | -0.82(-2.79%) |
May 21, 2010 | 28.11 | 29.56 | 27.73 | 29.50 | 2,021,421 | +2.28(+8.39%) |
May 20, 2010 | 27.18 | 28.78 | 27.02 | 27.21 | 568,469 | -1.67(-5.79%) |
May 19, 2010 | 29.62 | 29.81 | 28.54 | 28.88 | 431,828 | -0.79(-2.67%) |
May 18, 2010 | 30.63 | 31.01 | 29.50 | 29.68 | 335,091 | -0.53(-1.76%) |
May 17, 2010 | 30.96 | 31.36 | 29.38 | 30.21 | 287,317 | -0.50(-1.64%) |
May 14, 2010 | 31.13 | 31.13 | 30.20 | 30.71 | 321,757 | -0.68(-2.18%) |
May 13, 2010 | 31.76 | 31.90 | 31.25 | 31.40 | 387,118 | -0.54(-1.68%) |
May 12, 2010 | 30.72 | 32.24 | 30.72 | 31.93 | 477,190 | +1.39(+4.57%) |
May 11, 2010 | 30.56 | 31.09 | 29.95 | 30.54 | 262,730 | +0.08(+0.27%) |
May 10, 2010 | 29.67 | 30.57 | 29.11 | 30.46 | 534,296 | +1.90(+6.64%) |
May 07, 2010 | 29.30 | 29.60 | 28.15 | 28.56 | 871,274 | -0.86(-2.93%) |
May 06, 2010 | 30.38 | 30.90 | 28.04 | 29.42 | 595,295 | -1.11(-3.65%) |
May 05, 2010 | 30.38 | 30.89 | 29.97 | 30.54 | 561,367 | -0.34(-1.11%) |
May 04, 2010 | 31.34 | 31.71 | 30.68 | 30.88 | 671,445 | -1.06(-3.32%) |
May 03, 2010 | 31.35 | 32.16 | 31.25 | 31.94 | 657,537 | +0.83(+2.67%) |
Apr 30, 2010 | 32.36 | 32.45 | 31.10 | 31.11 | 615,070 | -1.27(-3.93%) |
Apr 29, 2010 | 32.03 | 32.44 | 31.84 | 32.38 | 448,581 | +0.52(+1.63%) |
Apr 28, 2010 | 32.38 | 32.50 | 31.81 | 31.86 | 302,100 | -0.25(-0.77%) |
Apr 27, 2010 | 32.76 | 33.16 | 31.95 | 32.11 | 454,554 | -0.77(-2.34%) |
Apr 26, 2010 | 32.73 | 33.52 | 32.58 | 32.88 | 309,994 | +0.03(+0.09%) |
Apr 23, 2010 | 32.66 | 32.92 | 32.53 | 32.85 | 444,409 | +0.11(+0.34%) |
Apr 22, 2010 | 31.36 | 32.89 | 31.12 | 32.74 | 687,013 | +1.11(+3.52%) |
Apr 21, 2010 | 31.08 | 31.72 | 31.08 | 31.62 | 348,020 | +0.45(+1.46%) |
Apr 20, 2010 | 31.05 | 31.52 | 30.96 | 31.17 | 403,778 | +0.19(+0.62%) |
Apr 19, 2010 | 31.15 | 31.46 | 30.41 | 30.98 | 321,367 | -0.42(-1.32%) |
Apr 16, 2010 | 31.59 | 31.94 | 31.02 | 31.39 | 387,663 | -0.21(-0.66%) |
Apr 15, 2010 | 31.27 | 31.83 | 31.27 | 31.60 | 303,873 | +0.07(+0.23%) |
Apr 14, 2010 | 30.84 | 31.53 | 30.64 | 31.53 | 544,286 | +0.80(+2.61%) |
Apr 13, 2010 | 30.75 | 30.89 | 30.39 | 30.73 | 341,461 | -0.08(-0.27%) |
Apr 12, 2010 | 30.86 | 30.93 | 30.63 | 30.81 | 583,982 | +0.07(+0.23%) |
Apr 09, 2010 | 30.63 | 30.82 | 30.12 | 30.74 | 253,171 | +0.20(+0.65%) |
Apr 08, 2010 | 30.60 | 30.87 | 30.29 | 30.54 | 369,788 | -0.25(-0.82%) |
Apr 07, 2010 | 30.36 | 31.06 | 30.28 | 30.79 | 669,298 | +0.25(+0.82%) |
Apr 06, 2010 | 29.98 | 30.58 | 29.79 | 30.54 | 293,405 | +0.25(+0.83%) |
Apr 05, 2010 | 29.82 | 30.36 | 29.70 | 30.29 | 223,854 | +0.47(+1.57%) |
Apr 01, 2010 | 29.56 | 29.82 | 29.82 | 29.82 | 926,762 | +0.40(+1.37%) |
Mar 31, 2010 | 29.84 | 30.30 | 29.34 | 29.42 | 660,755 | -0.67(-2.22%) |
Mar 30, 2010 | 30.09 | 30.38 | 29.73 | 30.08 | 243,800 | +0.10(+0.32%) |
Mar 29, 2010 | 29.83 | 30.21 | 29.54 | 29.99 | 413,164 | +0.20(+0.67%) |
Mar 26, 2010 | 30.05 | 30.26 | 29.54 | 29.79 | 386,086 | -0.10(-0.33%) |
Mar 25, 2010 | 30.12 | 30.61 | 29.62 | 29.89 | 600,063 | +0.17(+0.57%) |
Mar 24, 2010 | 30.28 | 30.49 | 29.66 | 29.72 | 845,556 | -0.85(-2.79%) |
Mar 23, 2010 | 29.80 | 30.65 | 29.74 | 30.57 | 511,309 | +0.72(+2.41%) |
Mar 22, 2010 | 29.05 | 30.06 | 28.60 | 29.86 | 453,049 | +0.58(+1.98%) |
Mar 19, 2010 | 31.03 | 31.03 | 29.20 | 29.27 | 985,602 | -1.53(-4.98%) |
Mar 18, 2010 | 30.34 | 30.94 | 30.34 | 30.81 | 588,011 | +0.35(+1.15%) |
Mar 17, 2010 | 30.36 | 30.77 | 30.17 | 30.46 | 347,635 | +0.28(+0.93%) |
Mar 16, 2010 | 30.27 | 30.30 | 29.88 | 30.18 | 330,122 | +0.06(+0.22%) |
Mar 15, 2010 | 30.00 | 30.40 | 29.92 | 30.11 | 373,452 | -0.21(-0.69%) |
Mar 12, 2010 | 30.32 | 30.48 | 30.00 | 30.32 | 643,797 | +0.00(+0.00%) |
Mar 11, 2010 | 30.08 | 30.32 | 29.84 | 30.32 | 464,789 | -0.05(-0.16%) |
Mar 10, 2010 | 29.72 | 30.37 | 29.72 | 30.37 | 672,211 | +0.56(+1.87%) |
Mar 09, 2010 | 29.44 | 30.03 | 29.44 | 29.81 | 571,745 | +0.26(+0.88%) |
Mar 08, 2010 | 29.48 | 29.74 | 29.37 | 29.55 | 363,191 | -0.03(-0.10%) |
Mar 05, 2010 | 29.37 | 29.86 | 29.37 | 29.58 | 399,329 | +0.32(+1.10%) |
Mar 04, 2010 | 29.23 | 29.85 | 29.04 | 29.26 | 335,105 | +0.11(+0.37%) |
Mar 03, 2010 | 29.21 | 29.64 | 29.05 | 29.15 | 460,118 | +0.09(+0.31%) |
Mar 02, 2010 | 29.02 | 29.40 | 28.61 | 29.06 | 1,001,669 | +0.02(+0.07%) |