Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.02 | 35.77 | 34.79 | 35.02 | 255,956 | -0.74(-2.07%) |
May 27, 2010 | 35.12 | 35.81 | 34.67 | 35.76 | 152,697 | +1.16(+3.36%) |
May 26, 2010 | 34.60 | 35.51 | 34.45 | 34.60 | 997 | -0.07(-0.21%) |
May 25, 2010 | 34.13 | 34.98 | 33.80 | 34.67 | 225,318 | -0.53(-1.50%) |
May 24, 2010 | 35.32 | 36.03 | 34.92 | 35.19 | 177,225 | -0.13(-0.37%) |
May 21, 2010 | 34.04 | 35.34 | 33.67 | 35.32 | 197,625 | +0.81(+2.33%) |
May 20, 2010 | 34.82 | 35.58 | 34.41 | 34.52 | 195,557 | -1.07(-2.99%) |
May 19, 2010 | 36.29 | 37.08 | 35.26 | 35.58 | 302,904 | -0.88(-2.42%) |
May 18, 2010 | 38.40 | 38.47 | 36.26 | 36.47 | 159,866 | -1.44(-3.80%) |
May 17, 2010 | 38.16 | 38.76 | 37.19 | 37.91 | 100,151 | -0.01(-0.02%) |
May 14, 2010 | 37.92 | 38.20 | 37.52 | 37.92 | 173,212 | -0.71(-1.85%) |
May 13, 2010 | 38.75 | 39.18 | 38.42 | 38.63 | 145,652 | -0.36(-0.92%) |
May 12, 2010 | 38.71 | 39.05 | 38.38 | 38.99 | 120,190 | +0.47(+1.21%) |
May 11, 2010 | 38.34 | 38.94 | 38.08 | 38.52 | 145,474 | +0.41(+1.07%) |
May 10, 2010 | 37.46 | 38.22 | 37.42 | 38.11 | 182,798 | +1.99(+5.50%) |
May 07, 2010 | 37.03 | 37.34 | 35.99 | 36.12 | 138,716 | -0.99(-2.66%) |
May 06, 2010 | 37.84 | 38.09 | 35.73 | 37.11 | 224,771 | -0.94(-2.48%) |
May 05, 2010 | 37.87 | 38.33 | 37.67 | 38.05 | 118,886 | -0.55(-1.43%) |
May 04, 2010 | 38.83 | 38.96 | 38.20 | 38.60 | 157,628 | -0.90(-2.29%) |
May 03, 2010 | 39.27 | 39.72 | 39.09 | 39.51 | 199,047 | +0.53(+1.37%) |
Apr 30, 2010 | 39.79 | 40.20 | 38.71 | 38.97 | 299,628 | -0.91(-2.28%) |
Apr 29, 2010 | 38.42 | 39.92 | 38.30 | 39.88 | 164,862 | +1.77(+4.64%) |
Apr 28, 2010 | 38.27 | 38.38 | 37.84 | 38.12 | 135,772 | +0.11(+0.29%) |
Apr 27, 2010 | 39.01 | 39.12 | 37.97 | 38.01 | 203,692 | -1.11(-2.84%) |
Apr 26, 2010 | 39.08 | 39.51 | 38.99 | 39.12 | 79,449 | +0.08(+0.22%) |
Apr 23, 2010 | 38.62 | 39.03 | 38.42 | 39.03 | 84,282 | +0.32(+0.84%) |
Apr 22, 2010 | 38.03 | 38.77 | 38.03 | 38.71 | 63,738 | +0.20(+0.52%) |
Apr 21, 2010 | 37.86 | 38.55 | 37.78 | 38.51 | 83,643 | +0.64(+1.70%) |
Apr 20, 2010 | 37.66 | 38.09 | 37.55 | 37.86 | 168,229 | +0.40(+1.06%) |
Apr 19, 2010 | 36.76 | 37.50 | 36.62 | 37.47 | 205,276 | +0.45(+1.21%) |
Apr 16, 2010 | 37.74 | 37.79 | 37.00 | 37.02 | 209,949 | -0.68(-1.79%) |
Apr 15, 2010 | 38.09 | 38.12 | 37.67 | 37.70 | 387,792 | -0.45(-1.18%) |
Apr 14, 2010 | 37.92 | 38.72 | 37.92 | 38.14 | 235,806 | +0.45(+1.21%) |
Apr 13, 2010 | 37.06 | 37.77 | 36.97 | 37.69 | 133,931 | +0.53(+1.42%) |
Apr 12, 2010 | 37.06 | 37.19 | 36.82 | 37.16 | 225,783 | +0.23(+0.63%) |
Apr 09, 2010 | 36.30 | 36.94 | 36.05 | 36.93 | 95,423 | +0.72(+1.99%) |
Apr 08, 2010 | 36.22 | 36.25 | 35.94 | 36.21 | 119,552 | -0.04(-0.11%) |
Apr 07, 2010 | 36.17 | 36.53 | 36.05 | 36.25 | 162,680 | -0.07(-0.18%) |
Apr 06, 2010 | 35.46 | 36.31 | 35.46 | 36.31 | 117,086 | +0.63(+1.77%) |
Apr 05, 2010 | 35.27 | 35.78 | 35.25 | 35.68 | 75,548 | +0.62(+1.76%) |
Apr 01, 2010 | 34.93 | 35.06 | 35.06 | 35.06 | 138,551 | +0.38(+1.09%) |
Mar 31, 2010 | 34.91 | 35.21 | 34.68 | 34.69 | 167,434 | -0.24(-0.69%) |
Mar 30, 2010 | 35.27 | 35.43 | 34.80 | 34.93 | 139,490 | -0.21(-0.61%) |
Mar 29, 2010 | 35.24 | 35.29 | 35.05 | 35.14 | 146,105 | -0.09(-0.26%) |
Mar 26, 2010 | 35.37 | 35.47 | 34.97 | 35.23 | 171,471 | -0.14(-0.40%) |
Mar 25, 2010 | 35.51 | 35.90 | 35.29 | 35.38 | 182,587 | +0.10(+0.29%) |
Mar 24, 2010 | 34.75 | 35.46 | 34.75 | 35.27 | 183,582 | +0.36(+1.04%) |
Mar 23, 2010 | 34.59 | 34.95 | 34.30 | 34.91 | 153,554 | +0.27(+0.79%) |
Mar 22, 2010 | 34.24 | 34.77 | 34.24 | 34.64 | 298,131 | +0.21(+0.62%) |
Mar 19, 2010 | 34.57 | 34.62 | 34.13 | 34.42 | 192,952 | -0.08(-0.23%) |
Mar 18, 2010 | 34.88 | 34.88 | 34.32 | 34.50 | 237,530 | -0.43(-1.23%) |
Mar 17, 2010 | 34.69 | 35.43 | 34.57 | 34.93 | 187,566 | +0.19(+0.56%) |
Mar 16, 2010 | 34.04 | 34.75 | 33.82 | 34.73 | 106,687 | +0.73(+2.14%) |
Mar 15, 2010 | 33.86 | 34.13 | 33.74 | 34.01 | 121,669 | -0.01(-0.04%) |
Mar 12, 2010 | 33.80 | 34.04 | 33.37 | 34.02 | 138,414 | +0.20(+0.60%) |
Mar 11, 2010 | 33.66 | 33.95 | 33.66 | 33.82 | 157,030 | -0.12(-0.34%) |
Mar 10, 2010 | 33.66 | 34.03 | 33.60 | 33.93 | 113,016 | +0.25(+0.75%) |
Mar 09, 2010 | 33.48 | 33.83 | 33.42 | 33.68 | 196,725 | +0.18(+0.54%) |
Mar 08, 2010 | 33.00 | 33.62 | 32.83 | 33.50 | 119,498 | +0.49(+1.48%) |
Mar 05, 2010 | 32.46 | 33.04 | 32.24 | 33.01 | 243,863 | +0.67(+2.07%) |
Mar 04, 2010 | 31.63 | 32.37 | 31.55 | 32.34 | 250,677 | +0.75(+2.39%) |
Mar 03, 2010 | 31.53 | 31.73 | 31.08 | 31.59 | 194,762 | +0.02(+0.06%) |
Mar 02, 2010 | 31.72 | 31.76 | 31.41 | 31.57 | 152,545 | -0.14(-0.45%) |