Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.36 | 30.30 | 29.16 | 29.36 | 125,793 | -0.89(-2.93%) |
May 27, 2010 | 30.23 | 30.39 | 29.61 | 30.25 | 117,875 | +0.82(+2.77%) |
May 26, 2010 | 29.43 | 30.47 | 29.23 | 29.43 | 519 | -0.23(-0.78%) |
May 25, 2010 | 29.30 | 29.74 | 28.36 | 29.66 | 172 | +0.09(+0.29%) |
May 24, 2010 | 30.06 | 30.14 | 29.49 | 29.58 | 171,907 | -0.59(-1.97%) |
May 21, 2010 | 29.15 | 30.39 | 28.88 | 30.17 | 215,472 | +0.52(+1.74%) |
May 20, 2010 | 29.75 | 30.68 | 29.57 | 29.66 | 212,260 | -1.19(-3.85%) |
May 19, 2010 | 30.68 | 31.22 | 30.18 | 30.84 | 160,642 | -0.02(-0.06%) |
May 18, 2010 | 31.58 | 32.10 | 30.70 | 30.86 | 94,648 | -0.46(-1.48%) |
May 17, 2010 | 31.98 | 32.18 | 30.25 | 31.32 | 291,999 | -0.54(-1.70%) |
May 14, 2010 | 31.86 | 32.16 | 31.33 | 31.86 | 128,614 | -0.72(-2.22%) |
May 13, 2010 | 32.41 | 32.97 | 32.25 | 32.59 | 97,768 | +0.16(+0.50%) |
May 12, 2010 | 31.68 | 32.67 | 31.68 | 32.42 | 142,498 | +0.81(+2.56%) |
May 11, 2010 | 31.70 | 31.89 | 31.40 | 31.61 | 109,181 | -0.30(-0.94%) |
May 10, 2010 | 31.51 | 31.97 | 31.31 | 31.91 | 158,885 | +1.11(+3.62%) |
May 07, 2010 | 31.37 | 31.44 | 30.37 | 30.80 | 412,566 | -0.59(-1.88%) |
May 06, 2010 | 31.55 | 32.46 | 30.33 | 31.39 | 920 | +0.53(+1.72%) |
May 05, 2010 | 30.93 | 31.82 | 30.47 | 30.86 | 258,158 | -1.53(-4.71%) |
May 04, 2010 | 33.02 | 33.02 | 32.00 | 32.39 | 184,976 | -1.03(-3.08%) |
May 03, 2010 | 32.72 | 33.46 | 32.69 | 33.42 | 138,086 | +0.81(+2.47%) |
Apr 30, 2010 | 33.84 | 34.19 | 32.61 | 32.61 | 190,014 | -1.12(-3.33%) |
Apr 29, 2010 | 33.77 | 33.96 | 33.37 | 33.73 | 106,868 | +0.18(+0.54%) |
Apr 28, 2010 | 33.47 | 33.92 | 33.31 | 33.55 | 89,520 | +0.26(+0.77%) |
Apr 27, 2010 | 34.06 | 34.74 | 33.18 | 33.30 | 195,242 | -1.04(-3.02%) |
Apr 26, 2010 | 34.46 | 35.34 | 34.30 | 34.33 | 128,074 | -0.21(-0.62%) |
Apr 23, 2010 | 34.58 | 34.64 | 34.30 | 34.55 | 78,230 | -0.03(-0.10%) |
Apr 22, 2010 | 33.70 | 34.63 | 33.53 | 34.58 | 88,437 | +0.48(+1.41%) |
Apr 21, 2010 | 33.58 | 34.25 | 33.58 | 34.10 | 468 | +0.29(+0.86%) |
Apr 20, 2010 | 33.55 | 34.05 | 33.17 | 33.81 | 387 | +0.57(+1.73%) |
Apr 19, 2010 | 34.00 | 34.12 | 32.86 | 33.24 | 221,878 | -0.85(-2.49%) |
Apr 16, 2010 | 34.34 | 34.52 | 33.54 | 34.08 | 266,840 | -0.47(-1.36%) |
Apr 15, 2010 | 34.36 | 34.83 | 34.17 | 34.56 | 153,566 | +0.13(+0.37%) |
Apr 14, 2010 | 34.29 | 34.50 | 34.02 | 34.43 | 145,396 | +0.28(+0.83%) |
Apr 13, 2010 | 33.84 | 34.64 | 33.84 | 34.14 | 138,093 | +0.28(+0.84%) |
Apr 12, 2010 | 33.79 | 34.02 | 33.50 | 33.86 | 132,806 | -0.01(-0.03%) |
Apr 09, 2010 | 33.66 | 34.70 | 33.36 | 33.87 | 218,806 | +0.35(+1.05%) |
Apr 08, 2010 | 33.45 | 33.68 | 33.08 | 33.52 | 190,519 | +0.03(+0.08%) |
Apr 07, 2010 | 33.34 | 33.54 | 32.99 | 33.49 | 326,576 | -0.03(-0.08%) |
Apr 06, 2010 | 33.65 | 33.85 | 33.07 | 33.52 | 164,666 | -0.54(-1.59%) |
Apr 05, 2010 | 34.98 | 35.21 | 33.26 | 34.06 | 463,909 | -0.84(-2.41%) |
Apr 01, 2010 | 35.72 | 34.90 | 34.90 | 34.90 | 288,641 | -0.61(-1.71%) |
Mar 31, 2010 | 36.14 | 36.98 | 35.28 | 35.51 | 570,464 | -1.07(-2.93%) |
Mar 30, 2010 | 36.12 | 36.90 | 35.87 | 36.58 | 456,785 | +0.68(+1.89%) |
Mar 29, 2010 | 35.96 | 36.25 | 35.06 | 35.90 | 221,157 | +0.21(+0.58%) |
Mar 26, 2010 | 35.88 | 36.47 | 35.34 | 35.70 | 195,933 | -0.07(-0.19%) |
Mar 25, 2010 | 36.61 | 37.04 | 35.74 | 35.76 | 149,223 | -0.51(-1.39%) |
Mar 24, 2010 | 36.55 | 36.99 | 36.21 | 36.27 | 102,688 | -0.54(-1.47%) |
Mar 23, 2010 | 36.20 | 36.91 | 35.88 | 36.81 | 166,019 | +0.73(+2.02%) |
Mar 22, 2010 | 35.30 | 36.09 | 35.05 | 36.08 | 127,511 | +0.35(+0.98%) |
Mar 19, 2010 | 35.99 | 36.61 | 34.99 | 35.73 | 211,005 | -0.05(-0.14%) |
Mar 18, 2010 | 36.02 | 36.45 | 35.42 | 35.78 | 113,002 | -0.32(-0.88%) |
Mar 17, 2010 | 36.07 | 36.69 | 36.00 | 36.10 | 214,820 | +0.01(+0.02%) |
Mar 16, 2010 | 36.64 | 36.87 | 35.71 | 36.09 | 268,127 | -0.52(-1.43%) |
Mar 15, 2010 | 36.47 | 36.85 | 36.46 | 36.61 | 192,933 | -0.66(-1.77%) |
Mar 12, 2010 | 36.76 | 37.66 | 36.74 | 37.27 | 229,110 | +0.57(+1.57%) |
Mar 11, 2010 | 35.92 | 36.76 | 35.82 | 36.70 | 127,521 | +0.41(+1.13%) |
Mar 10, 2010 | 35.70 | 36.49 | 35.64 | 36.29 | 118,142 | +0.49(+1.37%) |
Mar 09, 2010 | 35.46 | 36.49 | 35.39 | 35.80 | 343,771 | +0.29(+0.82%) |
Mar 08, 2010 | 35.66 | 35.82 | 35.02 | 35.51 | 125,937 | -0.34(-0.96%) |
Mar 05, 2010 | 35.22 | 36.12 | 35.22 | 35.85 | 190,975 | +0.83(+2.38%) |
Mar 04, 2010 | 33.60 | 35.38 | 33.01 | 35.02 | 300,609 | +1.39(+4.13%) |
Mar 03, 2010 | 33.34 | 34.72 | 33.26 | 33.63 | 332,349 | +0.51(+1.55%) |
Mar 02, 2010 | 33.21 | 33.76 | 32.95 | 33.12 | 254,699 | +0.03(+0.08%) |