Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.95 | 26.90 | 25.90 | 26.50 | 37,832 | -0.45(-1.67%) |
May 27, 2010 | 25.90 | 26.97 | 25.90 | 26.95 | 30,680 | +2.15(+8.67%) |
May 26, 2010 | 25.39 | 25.78 | 24.65 | 24.80 | 51,178 | -0.24(-0.96%) |
May 25, 2010 | 24.60 | 25.20 | 24.29 | 25.04 | 84,773 | -0.31(-1.22%) |
May 24, 2010 | 25.77 | 25.95 | 25.35 | 25.35 | 25,010 | -1.34(-5.02%) |
May 21, 2010 | 25.39 | 26.75 | 25.37 | 26.69 | 34,376 | +1.01(+3.93%) |
May 20, 2010 | 25.70 | 26.14 | 25.20 | 25.68 | 37,707 | -0.91(-3.42%) |
May 19, 2010 | 26.28 | 26.59 | 26.03 | 26.59 | 22,972 | +0.39(+1.49%) |
May 18, 2010 | 27.45 | 27.64 | 26.20 | 26.20 | 29,335 | -0.25(-0.95%) |
May 17, 2010 | 26.40 | 26.50 | 25.94 | 26.45 | 35,228 | +0.38(+1.46%) |
May 14, 2010 | 27.20 | 27.35 | 25.91 | 26.07 | 487,352 | -1.98(-7.06%) |
May 13, 2010 | 28.22 | 28.70 | 28.05 | 28.05 | 145,592 | -1.05(-3.61%) |
May 12, 2010 | 29.00 | 29.48 | 29.00 | 29.10 | 64,321 | +0.50(+1.75%) |
May 11, 2010 | 28.85 | 29.07 | 28.60 | 28.60 | 26,656 | -1.02(-3.44%) |
May 10, 2010 | 29.80 | 29.89 | 29.35 | 29.62 | 43,695 | +3.72(+14.36%) |
May 07, 2010 | 27.13 | 27.48 | 25.40 | 25.90 | 41,513 | -0.25(-0.96%) |
May 06, 2010 | 27.98 | 27.99 | 25.50 | 26.15 | 36,680 | -1.85(-6.61%) |
May 05, 2010 | 28.41 | 28.52 | 27.87 | 28.00 | 28,086 | -1.34(-4.57%) |
May 04, 2010 | 30.15 | 30.15 | 29.00 | 29.34 | 31,259 | -2.26(-7.15%) |
May 03, 2010 | 31.69 | 31.75 | 31.46 | 31.60 | 81,344 | +0.16(+0.51%) |
Apr 30, 2010 | 31.75 | 31.78 | 31.40 | 31.44 | 40,281 | +0.14(+0.45%) |
Apr 29, 2010 | 31.43 | 31.65 | 31.29 | 31.30 | 35,583 | +0.58(+1.89%) |
Apr 28, 2010 | 31.31 | 31.38 | 30.25 | 30.72 | 28,449 | -0.38(-1.22%) |
Apr 27, 2010 | 32.85 | 32.85 | 31.10 | 31.10 | 27,790 | -2.25(-6.75%) |
Apr 26, 2010 | 33.14 | 33.40 | 33.03 | 33.35 | 131,678 | -0.41(-1.21%) |
Apr 23, 2010 | 33.35 | 33.78 | 33.30 | 33.76 | 25,726 | +0.09(+0.27%) |
Apr 22, 2010 | 33.30 | 33.67 | 33.26 | 33.67 | 13,586 | -0.45(-1.32%) |
Apr 21, 2010 | 34.10 | 34.24 | 33.75 | 34.12 | 15,097 | -0.68(-1.95%) |
Apr 20, 2010 | 34.70 | 34.90 | 34.66 | 34.80 | 9,196 | +0.10(+0.29%) |
Apr 19, 2010 | 34.30 | 34.70 | 34.30 | 34.70 | 13,034 | -0.11(-0.32%) |
Apr 16, 2010 | 35.20 | 35.38 | 34.56 | 34.81 | 13,105 | -0.48(-1.36%) |
Apr 15, 2010 | 35.18 | 35.49 | 35.15 | 35.29 | 619,432 | -0.01(-0.03%) |
Apr 14, 2010 | 35.05 | 35.32 | 35.05 | 35.30 | 140,840 | +0.12(+0.34%) |
Apr 13, 2010 | 35.10 | 35.19 | 34.76 | 35.18 | 12,593 | +0.08(+0.23%) |
Apr 12, 2010 | 35.05 | 35.29 | 35.05 | 35.10 | 7,384 | +0.30(+0.86%) |
Apr 09, 2010 | 33.95 | 34.84 | 33.95 | 34.80 | 13,061 | +1.07(+3.17%) |
Apr 08, 2010 | 33.27 | 33.81 | 33.25 | 33.73 | 13,761 | +0.00(+0.00%) |
Apr 07, 2010 | 33.80 | 34.02 | 33.72 | 33.73 | 12,062 | -0.24(-0.71%) |
Apr 06, 2010 | 33.50 | 34.00 | 33.50 | 33.97 | 13,465 | -0.35(-1.02%) |
Apr 05, 2010 | 34.00 | 34.42 | 34.00 | 34.32 | 10,572 | +0.04(+0.12%) |
Apr 01, 2010 | 34.28 | 34.28 | 34.28 | 0 | +0.43(+1.27%) | |
Mar 31, 2010 | 33.60 | 34.06 | 33.59 | 33.85 | 18,682 | -0.05(-0.15%) |
Mar 30, 2010 | 34.10 | 34.16 | 33.70 | 33.90 | 11,867 | -0.08(-0.24%) |
Mar 29, 2010 | 33.80 | 34.14 | 33.80 | 33.98 | 13,037 | +0.63(+1.89%) |
Mar 26, 2010 | 33.46 | 33.67 | 33.04 | 33.35 | 20,989 | +0.04(+0.12%) |
Mar 25, 2010 | 33.61 | 33.90 | 33.31 | 33.31 | 18,114 | +0.38(+1.15%) |
Mar 24, 2010 | 33.00 | 33.34 | 32.84 | 32.93 | 9,955 | -1.06(-3.12%) |
Mar 23, 2010 | 33.65 | 34.17 | 33.65 | 33.99 | 17,001 | +0.41(+1.22%) |
Mar 22, 2010 | 32.95 | 33.82 | 32.95 | 33.58 | 28,775 | -0.20(-0.59%) |
Mar 19, 2010 | 34.00 | 34.00 | 33.58 | 33.78 | 15,110 | -0.49(-1.43%) |
Mar 18, 2010 | 34.57 | 34.64 | 34.12 | 34.27 | 15,604 | -0.40(-1.15%) |
Mar 17, 2010 | 34.80 | 34.82 | 34.60 | 34.67 | 26,721 | +0.12(+0.35%) |
Mar 16, 2010 | 34.20 | 34.65 | 34.14 | 34.55 | 18,190 | +0.30(+0.88%) |
Mar 15, 2010 | 34.07 | 34.25 | 34.07 | 34.25 | 43,736 | -0.29(-0.84%) |
Mar 12, 2010 | 34.61 | 43.45 | 34.35 | 34.54 | 303,819 | +0.28(+0.82%) |
Mar 11, 2010 | 33.95 | 34.33 | 33.90 | 34.26 | 54,766 | +0.51(+1.51%) |
Mar 10, 2010 | 33.75 | 34.05 | 33.70 | 33.75 | 16,488 | +0.21(+0.63%) |
Mar 09, 2010 | 33.25 | 33.65 | 33.25 | 33.54 | 18,411 | -0.41(-1.21%) |
Mar 08, 2010 | 33.85 | 34.07 | 33.76 | 33.95 | 7,921 | +0.25(+0.74%) |
Mar 05, 2010 | 33.00 | 33.85 | 32.95 | 33.70 | 38,341 | +0.70(+2.12%) |
Mar 04, 2010 | 33.05 | 33.13 | 32.65 | 33.00 | 28,820 | -0.02(-0.06%) |
Mar 03, 2010 | 32.55 | 33.29 | 32.53 | 33.02 | 13,651 | +0.54(+1.66%) |
Mar 02, 2010 | 32.47 | 32.65 | 32.38 | 32.48 | 12,328 | +0.33(+1.03%) |