Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.40 | 29.53 | 28.58 | 28.87 | 610,164 | -0.53(-1.81%) |
May 27, 2010 | 28.69 | 29.43 | 28.39 | 29.40 | 561,194 | +1.37(+4.90%) |
May 26, 2010 | 28.59 | 29.28 | 27.83 | 28.03 | 781,403 | -0.29(-1.01%) |
May 25, 2010 | 28.10 | 28.44 | 27.28 | 28.32 | 898,144 | -0.29(-1.00%) |
May 24, 2010 | 29.16 | 29.27 | 28.47 | 28.60 | 853,722 | -0.82(-2.79%) |
May 21, 2010 | 28.04 | 29.49 | 27.66 | 29.42 | 2,026,475 | +2.28(+8.39%) |
May 20, 2010 | 27.11 | 28.71 | 26.95 | 27.15 | 569,890 | -1.67(-5.79%) |
May 19, 2010 | 29.54 | 29.73 | 28.47 | 28.81 | 432,908 | -0.79(-2.67%) |
May 18, 2010 | 30.55 | 30.93 | 29.43 | 29.60 | 335,928 | -0.53(-1.76%) |
May 17, 2010 | 30.88 | 31.28 | 29.31 | 30.13 | 288,035 | -0.50(-1.64%) |
May 14, 2010 | 31.06 | 31.06 | 30.12 | 30.64 | 322,562 | -0.68(-2.18%) |
May 13, 2010 | 31.68 | 31.82 | 31.18 | 31.32 | 388,086 | -0.54(-1.68%) |
May 12, 2010 | 30.64 | 32.16 | 30.64 | 31.85 | 478,383 | +1.39(+4.57%) |
May 11, 2010 | 30.48 | 31.02 | 29.88 | 30.46 | 263,387 | +0.08(+0.27%) |
May 10, 2010 | 29.60 | 30.49 | 29.04 | 30.38 | 535,632 | +1.89(+6.64%) |
May 07, 2010 | 29.23 | 29.53 | 28.08 | 28.49 | 873,452 | -0.86(-2.93%) |
May 06, 2010 | 30.31 | 30.82 | 27.97 | 29.35 | 596,784 | -1.11(-3.65%) |
May 05, 2010 | 30.30 | 30.81 | 29.89 | 30.46 | 562,771 | -0.34(-1.11%) |
May 04, 2010 | 31.27 | 31.63 | 30.60 | 30.80 | 673,124 | -1.06(-3.32%) |
May 03, 2010 | 31.27 | 32.08 | 31.18 | 31.86 | 659,180 | +0.83(+2.67%) |
Apr 30, 2010 | 32.28 | 32.36 | 31.02 | 31.03 | 616,608 | -1.27(-3.93%) |
Apr 29, 2010 | 31.95 | 32.36 | 31.76 | 32.30 | 449,702 | +0.52(+1.63%) |
Apr 28, 2010 | 32.30 | 32.42 | 31.73 | 31.78 | 302,855 | -0.25(-0.77%) |
Apr 27, 2010 | 32.68 | 33.08 | 31.87 | 32.03 | 455,690 | -0.77(-2.34%) |
Apr 26, 2010 | 32.65 | 33.44 | 32.49 | 32.80 | 310,769 | +0.03(+0.09%) |
Apr 23, 2010 | 32.58 | 32.84 | 32.45 | 32.77 | 445,520 | +0.11(+0.34%) |
Apr 22, 2010 | 31.28 | 32.81 | 31.05 | 32.65 | 688,731 | +1.11(+3.52%) |
Apr 21, 2010 | 31.00 | 31.64 | 31.00 | 31.54 | 348,890 | +0.45(+1.46%) |
Apr 20, 2010 | 30.97 | 31.44 | 30.88 | 31.09 | 404,788 | +0.19(+0.62%) |
Apr 19, 2010 | 31.07 | 31.38 | 30.33 | 30.90 | 322,171 | -0.41(-1.32%) |
Apr 16, 2010 | 31.51 | 31.86 | 30.94 | 31.31 | 388,632 | -0.21(-0.66%) |
Apr 15, 2010 | 31.19 | 31.75 | 31.19 | 31.52 | 304,633 | +0.07(+0.23%) |
Apr 14, 2010 | 30.76 | 31.45 | 30.56 | 31.45 | 545,647 | +0.80(+2.61%) |
Apr 13, 2010 | 30.67 | 30.81 | 30.32 | 30.65 | 342,314 | -0.08(-0.27%) |
Apr 12, 2010 | 30.78 | 30.86 | 30.56 | 30.73 | 585,442 | +0.07(+0.23%) |
Apr 09, 2010 | 30.55 | 30.74 | 30.05 | 30.66 | 253,804 | +0.20(+0.65%) |
Apr 08, 2010 | 30.53 | 30.80 | 30.22 | 30.46 | 370,712 | -0.25(-0.82%) |
Apr 07, 2010 | 30.28 | 30.99 | 30.20 | 30.71 | 670,971 | +0.25(+0.82%) |
Apr 06, 2010 | 29.91 | 30.50 | 29.71 | 30.46 | 294,138 | +0.25(+0.83%) |
Apr 05, 2010 | 29.75 | 30.28 | 29.62 | 30.21 | 224,414 | +0.47(+1.57%) |
Apr 01, 2010 | 29.48 | 29.75 | 29.75 | 29.75 | 929,079 | +0.40(+1.37%) |
Mar 31, 2010 | 29.77 | 30.23 | 29.27 | 29.34 | 662,407 | -0.67(-2.22%) |
Mar 30, 2010 | 30.01 | 30.31 | 29.66 | 30.01 | 244,409 | +0.10(+0.32%) |
Mar 29, 2010 | 29.76 | 30.13 | 29.47 | 29.91 | 414,197 | +0.20(+0.67%) |
Mar 26, 2010 | 29.98 | 30.19 | 29.47 | 29.72 | 387,051 | -0.10(-0.33%) |
Mar 25, 2010 | 30.04 | 30.54 | 29.55 | 29.82 | 601,563 | +0.17(+0.57%) |
Mar 24, 2010 | 30.21 | 30.42 | 29.58 | 29.65 | 847,670 | -0.85(-2.79%) |
Mar 23, 2010 | 29.72 | 30.57 | 29.67 | 30.50 | 512,588 | +0.72(+2.41%) |
Mar 22, 2010 | 28.98 | 29.98 | 28.53 | 29.78 | 454,181 | +0.58(+1.98%) |
Mar 19, 2010 | 30.96 | 30.96 | 29.13 | 29.20 | 988,066 | -1.53(-4.98%) |
Mar 18, 2010 | 30.27 | 30.86 | 30.27 | 30.73 | 589,481 | +0.35(+1.15%) |
Mar 17, 2010 | 30.28 | 30.70 | 30.09 | 30.38 | 348,504 | +0.28(+0.93%) |
Mar 16, 2010 | 30.19 | 30.22 | 29.80 | 30.10 | 330,947 | +0.06(+0.22%) |
Mar 15, 2010 | 29.93 | 30.32 | 29.84 | 30.04 | 374,385 | -0.21(-0.69%) |
Mar 12, 2010 | 30.24 | 30.41 | 29.93 | 30.24 | 645,406 | +0.00(+0.00%) |
Mar 11, 2010 | 30.00 | 30.24 | 29.76 | 30.24 | 465,951 | -0.05(-0.16%) |
Mar 10, 2010 | 29.65 | 30.30 | 29.65 | 30.29 | 673,892 | +0.56(+1.87%) |
Mar 09, 2010 | 29.37 | 29.96 | 29.37 | 29.73 | 573,175 | +0.26(+0.88%) |
Mar 08, 2010 | 29.41 | 29.67 | 29.30 | 29.47 | 364,099 | -0.03(-0.10%) |
Mar 05, 2010 | 29.30 | 29.79 | 29.30 | 29.50 | 400,327 | +0.32(+1.10%) |
Mar 04, 2010 | 29.16 | 29.77 | 28.97 | 29.18 | 335,942 | +0.11(+0.37%) |
Mar 03, 2010 | 29.14 | 29.57 | 28.98 | 29.08 | 461,269 | +0.09(+0.31%) |
Mar 02, 2010 | 28.95 | 29.33 | 28.54 | 28.99 | 1,004,173 | +0.02(+0.07%) |