Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.41 | 27.97 | 27.21 | 27.41 | 549,632 | -0.43(-1.53%) |
May 27, 2010 | 27.45 | 27.84 | 26.88 | 27.84 | 748,258 | +1.91(+7.38%) |
May 26, 2010 | 26.75 | 26.75 | 25.84 | 25.92 | 1,212,081 | -1.10(-4.06%) |
May 25, 2010 | 26.08 | 27.07 | 25.70 | 27.02 | 1,261,824 | -1.11(-3.95%) |
May 24, 2010 | 28.30 | 28.67 | 28.06 | 28.13 | 807,526 | +0.31(+1.11%) |
May 21, 2010 | 26.88 | 28.13 | 26.86 | 27.82 | 451,592 | +0.76(+2.81%) |
May 20, 2010 | 26.96 | 27.77 | 26.80 | 27.06 | 1,866 | -1.56(-5.44%) |
May 19, 2010 | 28.35 | 28.98 | 27.87 | 28.62 | 601,971 | +0.18(+0.63%) |
May 18, 2010 | 29.40 | 29.50 | 28.29 | 28.44 | 861 | -0.49(-1.68%) |
May 17, 2010 | 29.13 | 29.24 | 28.21 | 28.93 | 656,682 | -0.93(-3.10%) |
May 14, 2010 | 29.85 | 30.51 | 29.15 | 29.85 | 464,652 | -0.99(-3.20%) |
May 13, 2010 | 30.89 | 31.36 | 30.74 | 30.84 | 345,590 | +1.03(+3.45%) |
May 12, 2010 | 29.78 | 30.02 | 29.62 | 29.81 | 437,298 | -0.45(-1.47%) |
May 11, 2010 | 30.70 | 30.85 | 30.20 | 30.26 | 567,704 | -1.30(-4.13%) |
May 10, 2010 | 31.31 | 31.56 | 31.08 | 31.56 | 571,617 | +2.98(+10.44%) |
May 07, 2010 | 28.96 | 29.37 | 27.47 | 28.58 | 1,184,479 | -0.25(-0.86%) |
May 06, 2010 | 30.51 | 30.58 | 27.81 | 28.82 | 989,179 | -2.18(-7.03%) |
May 05, 2010 | 31.38 | 31.76 | 30.86 | 31.01 | 456,462 | -0.79(-2.48%) |
May 04, 2010 | 33.06 | 33.06 | 31.49 | 31.79 | 500,933 | -2.15(-6.32%) |
May 03, 2010 | 33.76 | 34.11 | 33.55 | 33.94 | 232,071 | +0.48(+1.43%) |
Apr 30, 2010 | 34.47 | 35.42 | 33.41 | 33.46 | 437,144 | -0.46(-1.35%) |
Apr 29, 2010 | 33.54 | 33.93 | 33.38 | 33.92 | 429,445 | +0.65(+1.96%) |
Apr 28, 2010 | 33.64 | 33.64 | 32.96 | 33.27 | 282,608 | -0.33(-0.98%) |
Apr 27, 2010 | 34.45 | 34.69 | 33.60 | 33.60 | 343,897 | -1.45(-4.15%) |
Apr 26, 2010 | 35.21 | 35.37 | 34.94 | 35.05 | 291,970 | +0.67(+1.95%) |
Apr 23, 2010 | 34.30 | 34.50 | 34.15 | 34.38 | 357,192 | +0.18(+0.52%) |
Apr 22, 2010 | 33.97 | 34.23 | 33.52 | 34.20 | 464,953 | -0.43(-1.23%) |
Apr 21, 2010 | 35.00 | 35.00 | 34.30 | 34.63 | 479,642 | -0.08(-0.24%) |
Apr 20, 2010 | 34.66 | 34.73 | 34.25 | 34.71 | 250,341 | +0.36(+1.06%) |
Apr 19, 2010 | 33.95 | 34.58 | 33.73 | 34.34 | 587,863 | -0.25(-0.71%) |
Apr 16, 2010 | 35.24 | 35.47 | 34.56 | 34.59 | 531,676 | -0.98(-2.76%) |
Apr 15, 2010 | 35.09 | 35.61 | 35.05 | 35.57 | 516,050 | +1.10(+3.18%) |
Apr 14, 2010 | 33.97 | 34.54 | 33.93 | 34.47 | 467,553 | +2.08(+6.44%) |
Apr 13, 2010 | 32.64 | 32.64 | 32.29 | 32.39 | 216,261 | -0.41(-1.25%) |
Apr 12, 2010 | 32.73 | 32.87 | 32.33 | 32.80 | 356,967 | +0.40(+1.25%) |
Apr 09, 2010 | 32.08 | 32.47 | 32.02 | 32.40 | 477,840 | +0.24(+0.75%) |
Apr 08, 2010 | 32.10 | 32.21 | 31.79 | 32.16 | 354,106 | -0.03(-0.11%) |
Apr 07, 2010 | 32.68 | 32.80 | 32.10 | 32.19 | 598,135 | -1.33(-3.97%) |
Apr 06, 2010 | 33.37 | 33.75 | 33.25 | 33.52 | 441,104 | +0.18(+0.53%) |
Apr 05, 2010 | 33.46 | 33.80 | 33.14 | 33.34 | 378,147 | -0.79(-2.31%) |
Apr 01, 2010 | 33.79 | 34.13 | 34.13 | 34.13 | 609,343 | +1.25(+3.79%) |
Mar 31, 2010 | 32.99 | 33.32 | 32.80 | 32.88 | 233,305 | +0.16(+0.48%) |
Mar 30, 2010 | 32.66 | 33.39 | 32.43 | 32.73 | 222,896 | +0.93(+2.91%) |
Mar 29, 2010 | 32.20 | 32.20 | 31.64 | 31.80 | 242,521 | +0.15(+0.48%) |
Mar 26, 2010 | 31.98 | 32.14 | 31.29 | 31.65 | 528,125 | +0.29(+0.94%) |
Mar 25, 2010 | 31.54 | 31.93 | 31.33 | 31.36 | 525,027 | +0.21(+0.68%) |
Mar 24, 2010 | 31.30 | 31.57 | 31.01 | 31.14 | 288,220 | -0.71(-2.22%) |
Mar 23, 2010 | 31.66 | 31.87 | 31.40 | 31.85 | 141,477 | +0.45(+1.42%) |
Mar 22, 2010 | 31.36 | 31.64 | 31.13 | 31.40 | 246,547 | -0.51(-1.59%) |
Mar 19, 2010 | 31.83 | 32.16 | 31.57 | 31.91 | 369,640 | +0.34(+1.06%) |
Mar 18, 2010 | 31.98 | 32.01 | 31.51 | 31.57 | 503,041 | -0.66(-2.06%) |
Mar 17, 2010 | 32.27 | 32.37 | 31.94 | 32.24 | 1,176,833 | +1.02(+3.27%) |
Mar 16, 2010 | 31.18 | 31.22 | 30.79 | 31.22 | 579,421 | +0.37(+1.20%) |
Mar 15, 2010 | 30.71 | 30.90 | 30.69 | 30.85 | 445,274 | -0.48(-1.53%) |
Mar 12, 2010 | 31.97 | 31.97 | 31.24 | 31.33 | 468,646 | -0.35(-1.10%) |
Mar 11, 2010 | 31.48 | 31.68 | 31.27 | 31.68 | 606,148 | +0.23(+0.74%) |
Mar 10, 2010 | 31.53 | 31.53 | 31.10 | 31.44 | 610,492 | -0.13(-0.41%) |
Mar 09, 2010 | 31.27 | 31.68 | 31.26 | 31.57 | 1,890,896 | +0.14(+0.44%) |
Mar 08, 2010 | 31.47 | 31.54 | 31.36 | 31.44 | 468,598 | +0.56(+1.80%) |
Mar 05, 2010 | 30.67 | 30.88 | 30.31 | 30.88 | 618,730 | +0.76(+2.53%) |
Mar 04, 2010 | 30.20 | 30.37 | 29.85 | 30.12 | 277,680 | +0.24(+0.80%) |
Mar 03, 2010 | 30.00 | 30.33 | 29.72 | 29.88 | 433,952 | +0.16(+0.55%) |
Mar 02, 2010 | 29.59 | 29.85 | 29.52 | 29.72 | 498,050 | +0.47(+1.62%) |