Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.05 | 31.40 | 30.75 | 30.80 | 187,003 | -0.25(-0.81%) |
May 27, 2010 | 31.31 | 31.36 | 30.67 | 31.05 | 208,990 | +0.41(+1.34%) |
May 26, 2010 | 30.48 | 31.04 | 30.48 | 30.64 | 321,444 | +0.27(+0.89%) |
May 25, 2010 | 30.26 | 30.62 | 29.94 | 30.37 | 254,007 | -0.48(-1.56%) |
May 24, 2010 | 30.43 | 31.30 | 30.23 | 30.85 | 295,038 | +0.54(+1.78%) |
May 21, 2010 | 29.93 | 30.39 | 29.14 | 30.31 | 483,519 | +0.10(+0.33%) |
May 20, 2010 | 30.23 | 31.36 | 30.10 | 30.21 | 357,950 | -1.42(-4.49%) |
May 19, 2010 | 32.52 | 32.56 | 31.60 | 31.63 | 296,015 | -1.01(-3.09%) |
May 18, 2010 | 33.94 | 34.33 | 32.62 | 32.64 | 307,899 | -0.91(-2.71%) |
May 17, 2010 | 33.72 | 34.39 | 32.80 | 33.55 | 201,904 | +0.06(+0.18%) |
May 14, 2010 | 35.02 | 35.42 | 33.24 | 33.49 | 283,359 | -1.79(-5.07%) |
May 13, 2010 | 33.98 | 35.69 | 33.76 | 35.28 | 539,346 | -0.83(-2.30%) |
May 12, 2010 | 35.00 | 36.22 | 34.87 | 36.11 | 243,170 | +1.01(+2.88%) |
May 11, 2010 | 34.94 | 35.25 | 34.53 | 35.10 | 250,595 | +0.10(+0.29%) |
May 10, 2010 | 34.40 | 35.00 | 33.80 | 35.00 | 186,381 | +1.88(+5.68%) |
May 07, 2010 | 33.74 | 33.83 | 32.26 | 33.12 | 312,767 | -0.58(-1.72%) |
May 06, 2010 | 34.45 | 34.82 | 32.10 | 33.70 | 188,902 | -0.85(-2.46%) |
May 05, 2010 | 34.66 | 35.14 | 34.48 | 34.55 | 290,099 | -0.08(-0.23%) |
May 04, 2010 | 34.35 | 34.90 | 34.33 | 34.63 | 226,426 | -0.17(-0.49%) |
May 03, 2010 | 34.20 | 34.99 | 34.10 | 34.80 | 124,438 | +0.70(+2.05%) |
Apr 30, 2010 | 34.92 | 35.07 | 34.10 | 34.10 | 222,230 | -0.78(-2.24%) |
Apr 29, 2010 | 35.94 | 35.94 | 34.28 | 34.88 | 396,300 | -1.37(-3.78%) |
Apr 28, 2010 | 35.92 | 36.51 | 35.77 | 36.25 | 199,140 | +0.61(+1.71%) |
Apr 27, 2010 | 34.90 | 35.97 | 34.71 | 35.64 | 295,033 | -0.15(-0.42%) |
Apr 26, 2010 | 36.57 | 36.82 | 35.75 | 35.79 | 131,790 | -0.72(-1.97%) |
Apr 23, 2010 | 36.09 | 36.60 | 35.63 | 36.51 | 125,226 | +0.54(+1.50%) |
Apr 22, 2010 | 36.55 | 36.55 | 35.27 | 35.97 | 196,196 | -0.89(-2.41%) |
Apr 21, 2010 | 37.49 | 37.49 | 36.63 | 36.86 | 183,356 | -0.50(-1.34%) |
Apr 20, 2010 | 36.24 | 37.40 | 36.24 | 37.36 | 330,820 | +1.17(+3.23%) |
Apr 19, 2010 | 35.56 | 36.25 | 35.56 | 36.19 | 185,138 | +0.62(+1.74%) |
Apr 16, 2010 | 36.23 | 36.52 | 35.20 | 35.57 | 299,970 | -0.63(-1.74%) |
Apr 15, 2010 | 35.90 | 36.28 | 35.90 | 36.20 | 71,804 | +0.17(+0.47%) |
Apr 14, 2010 | 35.45 | 36.17 | 35.24 | 36.03 | 97,069 | +0.64(+1.81%) |
Apr 13, 2010 | 35.00 | 35.49 | 34.74 | 35.39 | 189,538 | +0.29(+0.83%) |
Apr 12, 2010 | 34.02 | 35.27 | 33.68 | 35.10 | 232,685 | +1.36(+4.03%) |
Apr 09, 2010 | 34.03 | 34.25 | 33.54 | 33.74 | 133,332 | -0.17(-0.50%) |
Apr 08, 2010 | 34.00 | 34.18 | 33.38 | 33.91 | 79,997 | -0.12(-0.35%) |
Apr 07, 2010 | 34.16 | 34.50 | 33.87 | 34.03 | 119,419 | -0.34(-0.99%) |
Apr 06, 2010 | 34.04 | 34.70 | 34.04 | 34.37 | 87,985 | +0.09(+0.26%) |
Apr 05, 2010 | 35.12 | 35.78 | 33.56 | 34.28 | 263,998 | +0.37(+1.09%) |
Apr 01, 2010 | 33.85 | 33.91 | 33.91 | 33.91 | 127,600 | +0.38(+1.13%) |
Mar 31, 2010 | 33.50 | 33.85 | 33.29 | 33.53 | 294,975 | -0.19(-0.56%) |
Mar 30, 2010 | 33.43 | 33.83 | 33.43 | 33.72 | 125,178 | +0.42(+1.26%) |
Mar 29, 2010 | 33.26 | 33.58 | 32.97 | 33.30 | 133,733 | +0.20(+0.60%) |
Mar 26, 2010 | 33.28 | 33.53 | 32.44 | 33.10 | 230,773 | -0.19(-0.57%) |
Mar 25, 2010 | 34.68 | 34.78 | 33.00 | 33.29 | 261,922 | -1.12(-3.25%) |
Mar 24, 2010 | 34.90 | 35.14 | 34.41 | 34.41 | 226,933 | -0.67(-1.91%) |
Mar 23, 2010 | 34.72 | 35.15 | 34.30 | 35.08 | 199,005 | +0.46(+1.33%) |
Mar 22, 2010 | 33.60 | 34.73 | 33.30 | 34.62 | 187,872 | +0.85(+2.52%) |
Mar 19, 2010 | 33.74 | 33.78 | 33.09 | 33.77 | 196,482 | +0.24(+0.72%) |
Mar 18, 2010 | 32.98 | 33.81 | 32.65 | 33.53 | 148,361 | +0.55(+1.67%) |
Mar 17, 2010 | 32.53 | 32.98 | 32.53 | 32.98 | 112,288 | +0.40(+1.23%) |
Mar 16, 2010 | 32.59 | 32.77 | 32.45 | 32.58 | 113,444 | -0.08(-0.24%) |
Mar 15, 2010 | 32.55 | 32.78 | 32.44 | 32.66 | 155,889 | -0.03(-0.09%) |
Mar 12, 2010 | 32.65 | 32.85 | 32.45 | 32.69 | 215,227 | -0.03(-0.09%) |
Mar 11, 2010 | 32.32 | 32.78 | 32.32 | 32.72 | 112,579 | +0.31(+0.96%) |
Mar 10, 2010 | 32.07 | 32.59 | 32.07 | 32.41 | 163,985 | +0.22(+0.68%) |
Mar 09, 2010 | 31.75 | 32.25 | 31.71 | 32.19 | 244,074 | +0.34(+1.07%) |
Mar 08, 2010 | 31.70 | 31.89 | 31.53 | 31.85 | 181,327 | +0.24(+0.76%) |
Mar 05, 2010 | 31.69 | 31.91 | 31.16 | 31.61 | 332,949 | +0.19(+0.60%) |
Mar 04, 2010 | 32.31 | 32.31 | 30.59 | 31.42 | 715,969 | +2.48(+8.57%) |
Mar 03, 2010 | 29.94 | 29.94 | 28.74 | 28.94 | 536,020 | -0.81(-2.72%) |
Mar 02, 2010 | 30.10 | 30.17 | 29.51 | 29.75 | 362,926 | -0.40(-1.33%) |