Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.71 | 28.89 | 28.01 | 28.33 | 140,658 | -0.38(-1.32%) |
May 27, 2010 | 28.11 | 28.74 | 28.02 | 28.71 | 457,005 | +1.55(+5.70%) |
May 26, 2010 | 27.58 | 27.93 | 26.98 | 27.16 | 928,526 | -0.64(-2.29%) |
May 25, 2010 | 27.46 | 27.92 | 26.74 | 27.80 | 378,700 | -0.51(-1.81%) |
May 24, 2010 | 28.47 | 28.68 | 28.29 | 28.31 | 271,340 | +0.35(+1.26%) |
May 21, 2010 | 27.73 | 28.38 | 27.55 | 27.96 | 142,446 | -0.25(-0.88%) |
May 20, 2010 | 27.92 | 28.55 | 27.80 | 28.21 | 325,668 | -0.92(-3.16%) |
May 19, 2010 | 29.39 | 29.53 | 28.68 | 29.13 | 163,919 | -0.63(-2.11%) |
May 18, 2010 | 29.90 | 30.10 | 29.41 | 29.76 | 226,273 | -0.01(-0.03%) |
May 17, 2010 | 29.59 | 29.99 | 29.36 | 29.77 | 190,331 | +0.00(+0.00%) |
May 14, 2010 | 30.02 | 30.15 | 29.50 | 29.77 | 96,565 | -0.49(-1.63%) |
May 13, 2010 | 30.61 | 30.83 | 30.20 | 30.26 | 100,514 | -0.36(-1.18%) |
May 12, 2010 | 30.39 | 30.78 | 30.21 | 30.62 | 297,000 | +0.80(+2.68%) |
May 11, 2010 | 29.36 | 30.16 | 28.86 | 29.82 | 574,455 | +0.54(+1.85%) |
May 10, 2010 | 28.97 | 29.32 | 28.81 | 29.28 | 332,044 | +2.19(+8.10%) |
May 07, 2010 | 27.33 | 27.44 | 26.48 | 27.09 | 385,759 | -0.33(-1.21%) |
May 06, 2010 | 28.10 | 28.33 | 26.51 | 27.42 | 352,714 | -0.90(-3.19%) |
May 05, 2010 | 28.39 | 28.69 | 27.92 | 28.32 | 316,468 | -0.74(-2.55%) |
May 04, 2010 | 29.69 | 29.70 | 28.74 | 29.06 | 248,985 | -1.25(-4.14%) |
May 03, 2010 | 30.12 | 30.46 | 29.94 | 30.32 | 341,304 | +0.09(+0.31%) |
Apr 30, 2010 | 30.64 | 30.64 | 30.22 | 30.22 | 125,223 | -0.30(-1.00%) |
Apr 29, 2010 | 30.56 | 30.66 | 30.40 | 30.53 | 167,715 | -0.16(-0.53%) |
Apr 28, 2010 | 31.47 | 31.47 | 30.61 | 30.69 | 305,049 | -0.66(-2.09%) |
Apr 27, 2010 | 31.75 | 31.82 | 31.30 | 31.35 | 155,053 | -0.74(-2.31%) |
Apr 26, 2010 | 31.76 | 32.09 | 31.50 | 32.09 | 147,713 | +0.61(+1.93%) |
Apr 23, 2010 | 31.16 | 31.55 | 30.91 | 31.48 | 150,012 | +0.34(+1.10%) |
Apr 22, 2010 | 30.76 | 31.25 | 30.66 | 31.14 | 71,027 | +0.23(+0.74%) |
Apr 21, 2010 | 30.83 | 30.93 | 30.52 | 30.91 | 150,283 | +0.24(+0.77%) |
Apr 20, 2010 | 30.62 | 30.77 | 30.41 | 30.67 | 90,325 | +0.23(+0.75%) |
Apr 19, 2010 | 30.48 | 30.52 | 30.13 | 30.44 | 234,996 | -0.29(-0.96%) |
Apr 16, 2010 | 31.16 | 31.35 | 30.50 | 30.74 | 88,792 | -0.42(-1.34%) |
Apr 15, 2010 | 31.07 | 31.24 | 30.85 | 31.16 | 101,753 | -0.23(-0.73%) |
Apr 14, 2010 | 31.14 | 31.39 | 30.96 | 31.38 | 201,537 | +0.31(+1.01%) |
Apr 13, 2010 | 31.02 | 31.10 | 30.74 | 31.07 | 289,866 | -0.12(-0.40%) |
Apr 12, 2010 | 31.16 | 31.33 | 31.08 | 31.19 | 145,189 | +0.18(+0.58%) |
Apr 09, 2010 | 30.77 | 31.06 | 30.39 | 31.01 | 120,437 | +0.48(+1.59%) |
Apr 08, 2010 | 30.62 | 30.69 | 30.27 | 30.53 | 164,080 | -0.45(-1.44%) |
Apr 07, 2010 | 31.35 | 31.35 | 30.91 | 30.97 | 169,471 | -0.45(-1.42%) |
Apr 06, 2010 | 31.37 | 31.46 | 31.18 | 31.42 | 223,191 | +0.48(+1.57%) |
Apr 05, 2010 | 31.07 | 31.17 | 30.72 | 30.94 | 113,906 | -0.01(-0.03%) |
Apr 01, 2010 | 30.59 | 30.95 | 30.95 | 30.95 | 440,462 | +0.78(+2.58%) |
Mar 31, 2010 | 30.16 | 30.55 | 30.01 | 30.17 | 189,374 | -0.24(-0.78%) |
Mar 30, 2010 | 30.51 | 30.59 | 30.34 | 30.40 | 187,221 | -0.03(-0.09%) |
Mar 29, 2010 | 30.87 | 30.87 | 30.22 | 30.43 | 142,452 | -0.27(-0.87%) |
Mar 26, 2010 | 30.80 | 30.93 | 30.52 | 30.70 | 257,966 | +0.14(+0.47%) |
Mar 25, 2010 | 31.07 | 31.09 | 30.45 | 30.56 | 679,755 | -0.09(-0.28%) |
Mar 24, 2010 | 31.43 | 31.59 | 29.94 | 30.64 | 919,984 | -1.05(-3.33%) |
Mar 23, 2010 | 31.53 | 31.75 | 31.22 | 31.70 | 83,523 | -0.03(-0.09%) |
Mar 22, 2010 | 31.42 | 31.88 | 31.28 | 31.73 | 155,195 | -0.04(-0.12%) |
Mar 19, 2010 | 32.10 | 32.11 | 31.13 | 31.76 | 293,711 | -0.34(-1.07%) |
Mar 18, 2010 | 31.95 | 32.28 | 31.83 | 32.11 | 243,046 | +0.34(+1.08%) |
Mar 17, 2010 | 31.83 | 32.10 | 31.55 | 31.76 | 346,374 | +0.47(+1.49%) |
Mar 16, 2010 | 31.04 | 31.35 | 30.69 | 31.30 | 146,978 | +0.47(+1.51%) |
Mar 15, 2010 | 30.57 | 31.03 | 30.30 | 30.83 | 202,547 | -0.09(-0.31%) |
Mar 12, 2010 | 31.16 | 31.24 | 30.80 | 30.93 | 239,950 | -0.18(-0.58%) |
Mar 11, 2010 | 31.32 | 31.44 | 30.92 | 31.11 | 213,607 | -0.21(-0.67%) |
Mar 10, 2010 | 31.34 | 31.45 | 31.21 | 31.32 | 262,036 | +0.19(+0.61%) |
Mar 09, 2010 | 30.90 | 31.35 | 30.79 | 31.13 | 144,361 | -0.01(-0.03%) |
Mar 08, 2010 | 31.07 | 31.29 | 30.85 | 31.14 | 297,754 | +0.76(+2.50%) |
Mar 05, 2010 | 29.90 | 30.63 | 29.82 | 30.38 | 213,786 | +0.74(+2.50%) |
Mar 04, 2010 | 29.53 | 29.86 | 29.43 | 29.63 | 159,862 | +0.49(+1.70%) |
Mar 03, 2010 | 29.12 | 29.42 | 29.02 | 29.14 | 155,994 | -0.08(-0.26%) |
Mar 02, 2010 | 29.70 | 29.70 | 28.64 | 29.22 | 306,567 | -0.50(-1.69%) |