Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.65 | 29.02 | 28.58 | 28.65 | 121,255 | -0.36(-1.24%) |
May 27, 2010 | 28.65 | 29.02 | 28.59 | 29.02 | 26,381 | +0.93(+3.30%) |
May 26, 2010 | 28.50 | 28.70 | 28.06 | 28.09 | 146,774 | -0.16(-0.57%) |
May 25, 2010 | 27.59 | 28.29 | 27.42 | 28.25 | 121,502 | -0.04(-0.15%) |
May 24, 2010 | 28.52 | 28.69 | 28.29 | 28.29 | 136,384 | -0.33(-1.14%) |
May 21, 2010 | 27.71 | 28.65 | 27.67 | 28.62 | 433,975 | +0.34(+1.19%) |
May 20, 2010 | 28.39 | 28.84 | 28.28 | 28.28 | 174,621 | -1.07(-3.63%) |
May 19, 2010 | 29.35 | 29.56 | 29.04 | 29.34 | 129,236 | -0.18(-0.60%) |
May 18, 2010 | 30.16 | 30.20 | 29.41 | 29.52 | 213,042 | -0.39(-1.31%) |
May 17, 2010 | 29.97 | 29.99 | 29.43 | 29.91 | 231,817 | +0.06(+0.21%) |
May 14, 2010 | 29.85 | 30.05 | 29.62 | 29.85 | 78,082 | -0.61(-1.99%) |
May 13, 2010 | 30.74 | 30.79 | 30.40 | 30.46 | 40,885 | -0.34(-1.10%) |
May 12, 2010 | 30.53 | 30.80 | 30.49 | 30.79 | 30,329 | +0.41(+1.36%) |
May 11, 2010 | 30.58 | 30.76 | 30.35 | 30.38 | 88,312 | -0.08(-0.25%) |
May 10, 2010 | 30.29 | 30.47 | 30.16 | 30.46 | 110,902 | +1.20(+4.11%) |
May 07, 2010 | 29.73 | 29.77 | 28.90 | 29.25 | 178,013 | -0.45(-1.52%) |
May 06, 2010 | 30.53 | 30.68 | 28.21 | 29.70 | 306,709 | -0.95(-3.11%) |
May 05, 2010 | 30.67 | 30.88 | 30.53 | 30.66 | 67,901 | -0.20(-0.66%) |
May 04, 2010 | 31.21 | 31.25 | 30.75 | 30.86 | 52,266 | -0.69(-2.19%) |
May 03, 2010 | 31.31 | 31.67 | 31.29 | 31.55 | 35,943 | +0.33(+1.06%) |
Apr 30, 2010 | 31.73 | 31.73 | 31.22 | 31.22 | 29,558 | -0.47(-1.48%) |
Apr 29, 2010 | 31.54 | 31.77 | 31.54 | 31.69 | 27,967 | +0.36(+1.15%) |
Apr 28, 2010 | 31.27 | 31.41 | 31.08 | 31.33 | 130,237 | +0.23(+0.74%) |
Apr 27, 2010 | 31.63 | 31.80 | 31.05 | 31.10 | 123,180 | -0.72(-2.26%) |
Apr 26, 2010 | 31.94 | 32.00 | 31.82 | 31.82 | 72,888 | -0.13(-0.41%) |
Apr 23, 2010 | 31.69 | 31.95 | 31.66 | 31.95 | 117,800 | +0.15(+0.46%) |
Apr 22, 2010 | 31.50 | 31.80 | 31.38 | 31.80 | 53,219 | +0.08(+0.24%) |
Apr 21, 2010 | 31.76 | 31.78 | 31.61 | 31.73 | 18,865 | -0.03(-0.10%) |
Apr 20, 2010 | 31.72 | 31.81 | 31.70 | 31.76 | 59,864 | +0.21(+0.68%) |
Apr 19, 2010 | 31.30 | 31.54 | 31.18 | 31.54 | 12,386 | +0.15(+0.46%) |
Apr 16, 2010 | 31.77 | 31.80 | 31.26 | 31.40 | 39,988 | -0.48(-1.51%) |
Apr 15, 2010 | 31.83 | 31.95 | 31.80 | 31.88 | 52,491 | +0.02(+0.05%) |
Apr 14, 2010 | 31.63 | 31.87 | 31.62 | 31.87 | 40,905 | +0.35(+1.12%) |
Apr 13, 2010 | 31.48 | 31.57 | 31.37 | 31.51 | 16,550 | +0.02(+0.05%) |
Apr 12, 2010 | 31.51 | 31.55 | 31.46 | 31.50 | 41,243 | +0.07(+0.22%) |
Apr 09, 2010 | 31.31 | 31.45 | 31.26 | 31.43 | 29,902 | +0.18(+0.56%) |
Apr 08, 2010 | 30.98 | 31.30 | 30.94 | 31.25 | 28,658 | +0.12(+0.39%) |
Apr 07, 2010 | 31.22 | 31.27 | 30.98 | 31.13 | 20,659 | -0.17(-0.54%) |
Apr 06, 2010 | 31.21 | 31.36 | 31.21 | 31.30 | 23,280 | +0.08(+0.25%) |
Apr 05, 2010 | 31.15 | 31.26 | 31.09 | 31.22 | 14,402 | +0.25(+0.80%) |
Apr 01, 2010 | 31.04 | 30.97 | 30.97 | 30.97 | 31,316 | +0.16(+0.51%) |
Mar 31, 2010 | 30.80 | 30.91 | 30.73 | 30.82 | 15,125 | -0.08(-0.27%) |
Mar 30, 2010 | 30.99 | 30.99 | 30.80 | 30.90 | 26,010 | +0.04(+0.12%) |
Mar 29, 2010 | 30.83 | 30.92 | 30.82 | 30.86 | 43,158 | +0.12(+0.40%) |
Mar 26, 2010 | 30.76 | 30.88 | 30.63 | 30.74 | 15,911 | +0.03(+0.10%) |
Mar 25, 2010 | 30.99 | 31.09 | 30.68 | 30.71 | 35,952 | -0.05(-0.17%) |
Mar 24, 2010 | 30.81 | 30.87 | 30.72 | 30.76 | 21,081 | -0.14(-0.47%) |
Mar 23, 2010 | 30.75 | 30.94 | 30.67 | 30.91 | 17,676 | +0.24(+0.77%) |
Mar 22, 2010 | 30.40 | 30.75 | 30.40 | 30.67 | 12,969 | +0.14(+0.45%) |
Mar 19, 2010 | 30.77 | 30.77 | 30.43 | 30.53 | 21,263 | -0.16(-0.52%) |
Mar 18, 2010 | 30.72 | 30.72 | 30.57 | 30.69 | 33,512 | +0.02(+0.05%) |
Mar 17, 2010 | 30.64 | 30.78 | 30.62 | 30.68 | 23,164 | +0.13(+0.42%) |
Mar 16, 2010 | 30.36 | 30.55 | 30.36 | 30.55 | 21,176 | +0.26(+0.86%) |
Mar 15, 2010 | 30.14 | 30.32 | 30.14 | 30.29 | 34,726 | +0.02(+0.08%) |
Mar 12, 2010 | 30.42 | 30.42 | 30.23 | 30.27 | 22,087 | -0.01(-0.03%) |
Mar 11, 2010 | 30.09 | 30.27 | 30.07 | 30.27 | 40,545 | +0.14(+0.48%) |
Mar 10, 2010 | 30.03 | 30.22 | 30.03 | 30.13 | 99,944 | +0.11(+0.38%) |
Mar 09, 2010 | 29.89 | 30.16 | 29.89 | 30.01 | 42,398 | +0.02(+0.08%) |
Mar 08, 2010 | 29.98 | 30.01 | 29.92 | 29.99 | 12,927 | +0.02(+0.08%) |
Mar 05, 2010 | 29.74 | 29.98 | 29.74 | 29.97 | 50,246 | +0.40(+1.34%) |
Mar 04, 2010 | 29.49 | 29.57 | 29.45 | 29.57 | 31,904 | +0.10(+0.34%) |
Mar 03, 2010 | 29.49 | 29.63 | 29.44 | 29.47 | 64,875 | +0.05(+0.16%) |
Mar 02, 2010 | 29.51 | 29.55 | 29.40 | 29.43 | 29,468 | +0.04(+0.13%) |