Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.62 | 36.75 | 35.44 | 35.62 | 63,978 | -0.99(-2.70%) |
May 27, 2010 | 34.93 | 36.61 | 34.91 | 36.61 | 69,446 | +2.27(+6.61%) |
May 26, 2010 | 34.05 | 35.35 | 34.05 | 34.34 | 120,869 | +0.45(+1.34%) |
May 25, 2010 | 32.78 | 34.39 | 32.21 | 33.88 | 161,373 | +0.16(+0.47%) |
May 24, 2010 | 33.42 | 34.47 | 33.42 | 33.72 | 65,687 | +0.03(+0.10%) |
May 21, 2010 | 31.86 | 33.83 | 31.71 | 33.69 | 109,272 | +1.56(+4.85%) |
May 20, 2010 | 32.11 | 32.88 | 32.06 | 32.13 | 116,641 | -2.97(-8.45%) |
May 19, 2010 | 35.57 | 35.58 | 34.36 | 35.09 | 122,663 | -0.47(-1.33%) |
May 18, 2010 | 35.83 | 36.35 | 35.07 | 35.57 | 131,398 | -0.07(-0.20%) |
May 17, 2010 | 35.62 | 35.74 | 34.81 | 35.64 | 74,978 | -0.12(-0.33%) |
May 14, 2010 | 35.76 | 36.42 | 34.87 | 35.76 | 173,986 | -0.21(-0.58%) |
May 13, 2010 | 35.47 | 36.13 | 35.42 | 35.96 | 93,493 | +0.71(+2.00%) |
May 12, 2010 | 36.03 | 36.12 | 35.25 | 35.26 | 132,939 | -0.19(-0.53%) |
May 11, 2010 | 35.14 | 35.48 | 35.10 | 35.45 | 144,019 | +0.02(+0.06%) |
May 10, 2010 | 35.43 | 35.75 | 35.40 | 35.43 | 144,517 | +2.47(+7.50%) |
May 07, 2010 | 33.54 | 33.85 | 32.41 | 32.96 | 176,567 | -0.66(-1.96%) |
May 06, 2010 | 34.93 | 34.93 | 32.66 | 33.61 | 92,791 | -1.34(-3.82%) |
May 05, 2010 | 35.07 | 35.31 | 34.40 | 34.95 | 210,989 | -0.96(-2.67%) |
May 04, 2010 | 36.29 | 36.33 | 35.59 | 35.91 | 128,646 | -0.94(-2.55%) |
May 03, 2010 | 37.29 | 37.76 | 36.77 | 36.85 | 98,744 | -0.31(-0.83%) |
Apr 30, 2010 | 38.19 | 38.54 | 36.92 | 37.16 | 171,775 | -1.13(-2.96%) |
Apr 29, 2010 | 38.15 | 38.37 | 37.71 | 38.29 | 83,676 | +0.68(+1.82%) |
Apr 28, 2010 | 37.27 | 37.88 | 36.67 | 37.61 | 199,489 | +0.67(+1.82%) |
Apr 27, 2010 | 38.31 | 38.50 | 36.84 | 36.94 | 136,231 | -1.81(-4.68%) |
Apr 26, 2010 | 39.13 | 39.13 | 38.50 | 38.75 | 86,002 | -0.24(-0.62%) |
Apr 23, 2010 | 37.49 | 39.03 | 37.44 | 38.99 | 167,475 | +1.80(+4.84%) |
Apr 22, 2010 | 36.28 | 37.40 | 36.25 | 37.19 | 81,495 | +0.19(+0.53%) |
Apr 21, 2010 | 36.75 | 37.19 | 36.75 | 37.00 | 83,409 | +0.07(+0.18%) |
Apr 20, 2010 | 36.48 | 37.27 | 35.95 | 36.93 | 96,028 | +0.75(+2.06%) |
Apr 19, 2010 | 36.30 | 36.60 | 35.82 | 36.19 | 95,323 | -0.44(-1.21%) |
Apr 16, 2010 | 37.54 | 37.83 | 36.63 | 36.63 | 107,709 | -0.91(-2.42%) |
Apr 15, 2010 | 36.26 | 37.54 | 36.26 | 37.54 | 50,790 | +0.99(+2.72%) |
Apr 14, 2010 | 36.17 | 36.60 | 36.17 | 36.54 | 42,518 | +0.30(+0.82%) |
Apr 13, 2010 | 36.19 | 36.45 | 35.89 | 36.25 | 74,268 | -0.08(-0.22%) |
Apr 12, 2010 | 35.75 | 36.41 | 35.70 | 36.33 | 80,621 | +0.42(+1.16%) |
Apr 09, 2010 | 35.58 | 35.96 | 35.47 | 35.91 | 74,414 | +0.22(+0.62%) |
Apr 08, 2010 | 35.21 | 35.88 | 35.08 | 35.69 | 70,564 | +0.43(+1.22%) |
Apr 07, 2010 | 35.25 | 35.90 | 34.92 | 35.26 | 73,851 | -0.23(-0.66%) |
Apr 06, 2010 | 35.45 | 35.72 | 35.38 | 35.49 | 59,698 | +0.00(+0.00%) |
Apr 05, 2010 | 35.06 | 35.67 | 34.61 | 35.49 | 82,173 | +0.88(+2.54%) |
Apr 01, 2010 | 34.91 | 34.61 | 34.61 | 34.61 | 182,733 | -0.20(-0.58%) |
Mar 31, 2010 | 35.39 | 36.35 | 34.82 | 34.82 | 258,078 | -0.84(-2.35%) |
Mar 30, 2010 | 36.29 | 36.82 | 35.59 | 35.66 | 249,154 | -0.81(-2.23%) |
Mar 29, 2010 | 35.62 | 36.80 | 35.47 | 36.47 | 201,869 | +1.17(+3.31%) |
Mar 26, 2010 | 34.65 | 35.72 | 34.65 | 35.30 | 161,432 | +0.33(+0.94%) |
Mar 25, 2010 | 33.43 | 35.92 | 33.43 | 34.97 | 505,970 | +1.67(+5.02%) |
Mar 24, 2010 | 33.40 | 33.52 | 32.94 | 33.30 | 254,093 | -0.17(-0.52%) |
Mar 23, 2010 | 34.23 | 34.31 | 33.41 | 33.47 | 317,196 | -0.76(-2.22%) |
Mar 22, 2010 | 34.17 | 34.51 | 34.12 | 34.23 | 174,004 | -0.16(-0.47%) |
Mar 19, 2010 | 34.70 | 34.99 | 34.15 | 34.39 | 368,265 | -0.48(-1.39%) |
Mar 18, 2010 | 35.59 | 35.62 | 34.52 | 34.88 | 245,041 | -0.69(-1.94%) |
Mar 17, 2010 | 36.24 | 36.46 | 35.27 | 35.57 | 281,341 | -0.65(-1.80%) |
Mar 16, 2010 | 37.74 | 37.74 | 35.98 | 36.22 | 122,163 | -1.11(-2.99%) |
Mar 15, 2010 | 37.15 | 37.43 | 37.13 | 37.33 | 72,548 | -0.11(-0.30%) |
Mar 12, 2010 | 36.79 | 37.62 | 36.79 | 37.45 | 159,253 | +0.83(+2.26%) |
Mar 11, 2010 | 36.77 | 36.90 | 36.45 | 36.62 | 115,732 | -0.46(-1.23%) |
Mar 10, 2010 | 36.60 | 37.43 | 36.60 | 37.08 | 123,724 | +0.45(+1.23%) |
Mar 09, 2010 | 36.66 | 36.76 | 36.20 | 36.63 | 57,000 | +0.05(+0.15%) |
Mar 08, 2010 | 35.95 | 36.62 | 35.89 | 36.58 | 33,459 | +0.47(+1.30%) |
Mar 05, 2010 | 36.00 | 36.63 | 35.88 | 36.10 | 62,687 | +0.43(+1.20%) |
Mar 04, 2010 | 34.98 | 35.84 | 34.98 | 35.68 | 73,269 | +0.56(+1.59%) |
Mar 03, 2010 | 35.94 | 35.92 | 34.82 | 35.12 | 86,668 | -0.82(-2.28%) |
Mar 02, 2010 | 35.91 | 36.34 | 35.80 | 35.94 | 38,347 | +0.14(+0.39%) |