Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.69 | 29.04 | 28.50 | 28.69 | 860,272 | -0.43(-1.46%) |
May 27, 2010 | 29.03 | 29.13 | 28.73 | 29.12 | 742,383 | +0.45(+1.55%) |
May 26, 2010 | 28.90 | 29.22 | 28.50 | 28.67 | 691,928 | -0.14(-0.47%) |
May 25, 2010 | 28.83 | 28.87 | 28.43 | 28.81 | 1,360,160 | -0.51(-1.75%) |
May 24, 2010 | 28.50 | 29.67 | 28.50 | 29.32 | 1,518,770 | +0.70(+2.43%) |
May 21, 2010 | 27.35 | 28.70 | 27.15 | 28.63 | 1,425,553 | +1.00(+3.61%) |
May 20, 2010 | 27.32 | 27.82 | 27.07 | 27.63 | 2,922,726 | -1.62(-5.55%) |
May 19, 2010 | 29.48 | 29.68 | 28.98 | 29.25 | 625,132 | -0.31(-1.05%) |
May 18, 2010 | 29.88 | 30.04 | 29.52 | 29.56 | 656,974 | -0.15(-0.52%) |
May 17, 2010 | 29.77 | 30.05 | 29.10 | 29.72 | 617,902 | +0.08(+0.28%) |
May 14, 2010 | 29.63 | 30.14 | 29.45 | 29.63 | 694,814 | -0.56(-1.86%) |
May 13, 2010 | 30.89 | 31.00 | 30.18 | 30.19 | 706,179 | -0.66(-2.13%) |
May 12, 2010 | 30.53 | 30.95 | 30.19 | 30.85 | 796,445 | +0.40(+1.31%) |
May 11, 2010 | 30.31 | 30.66 | 30.26 | 30.45 | 990,121 | -0.01(-0.02%) |
May 10, 2010 | 30.11 | 30.46 | 30.07 | 30.46 | 1,137,117 | +1.02(+3.46%) |
May 07, 2010 | 30.77 | 30.77 | 29.15 | 29.44 | 1,852,367 | -0.26(-0.89%) |
May 06, 2010 | 31.50 | 31.75 | 28.57 | 29.70 | 2,867,730 | -0.75(-2.47%) |
May 05, 2010 | 30.63 | 30.99 | 30.35 | 30.46 | 922,203 | -0.53(-1.73%) |
May 04, 2010 | 31.06 | 31.22 | 30.69 | 30.99 | 1,270,054 | -0.70(-2.19%) |
May 03, 2010 | 31.69 | 31.93 | 31.25 | 31.69 | 1,265,452 | +0.48(+1.55%) |
Apr 30, 2010 | 31.54 | 31.79 | 31.18 | 31.20 | 631,374 | -0.28(-0.88%) |
Apr 29, 2010 | 31.55 | 31.55 | 31.20 | 31.48 | 544,401 | +0.14(+0.43%) |
Apr 28, 2010 | 31.54 | 31.57 | 31.24 | 31.34 | 647,695 | -0.03(-0.08%) |
Apr 27, 2010 | 31.63 | 31.76 | 31.17 | 31.37 | 854,159 | -0.40(-1.26%) |
Apr 26, 2010 | 31.93 | 31.93 | 31.54 | 31.77 | 581,874 | -0.04(-0.12%) |
Apr 23, 2010 | 31.81 | 31.86 | 31.47 | 31.81 | 446,075 | +0.08(+0.24%) |
Apr 22, 2010 | 31.07 | 31.78 | 30.81 | 31.73 | 763,678 | +0.47(+1.50%) |
Apr 21, 2010 | 31.17 | 31.40 | 31.05 | 31.26 | 445,401 | +0.14(+0.43%) |
Apr 20, 2010 | 31.08 | 31.13 | 30.82 | 31.13 | 282,895 | +0.24(+0.79%) |
Apr 19, 2010 | 31.08 | 31.32 | 30.61 | 30.88 | 712,910 | -0.34(-1.09%) |
Apr 16, 2010 | 31.24 | 31.49 | 30.94 | 31.22 | 859,207 | +0.02(+0.06%) |
Apr 15, 2010 | 30.42 | 31.31 | 30.42 | 31.20 | 1,466,857 | +0.82(+2.71%) |
Apr 14, 2010 | 30.06 | 30.38 | 29.95 | 30.38 | 623,030 | +0.43(+1.44%) |
Apr 13, 2010 | 29.64 | 29.95 | 29.64 | 29.95 | 358,413 | +0.23(+0.78%) |
Apr 12, 2010 | 29.98 | 30.08 | 29.57 | 29.72 | 425,666 | -0.24(-0.82%) |
Apr 09, 2010 | 29.84 | 29.98 | 29.41 | 29.96 | 679,206 | +0.22(+0.74%) |
Apr 08, 2010 | 29.86 | 30.01 | 29.61 | 29.74 | 513,394 | -0.17(-0.58%) |
Apr 07, 2010 | 29.98 | 30.17 | 29.72 | 29.91 | 417,974 | -0.07(-0.24%) |
Apr 06, 2010 | 30.02 | 30.10 | 29.77 | 29.99 | 568,454 | -0.09(-0.30%) |
Apr 05, 2010 | 30.11 | 30.32 | 29.94 | 30.08 | 410,561 | +0.03(+0.11%) |
Apr 01, 2010 | 30.02 | 30.04 | 30.04 | 30.04 | 616,125 | +0.19(+0.65%) |
Mar 31, 2010 | 30.03 | 30.14 | 29.84 | 29.85 | 596,551 | -0.16(-0.54%) |
Mar 30, 2010 | 29.66 | 30.08 | 29.63 | 30.01 | 779,728 | +0.28(+0.93%) |
Mar 29, 2010 | 29.77 | 29.80 | 29.20 | 29.73 | 1,753,251 | +0.10(+0.35%) |
Mar 26, 2010 | 29.41 | 29.66 | 29.35 | 29.63 | 646,678 | +0.28(+0.94%) |
Mar 25, 2010 | 29.77 | 30.04 | 29.35 | 29.35 | 946,911 | -0.28(-0.93%) |
Mar 24, 2010 | 29.67 | 29.72 | 29.39 | 29.63 | 876,038 | -0.19(-0.65%) |
Mar 23, 2010 | 29.37 | 29.94 | 29.16 | 29.82 | 2,213,861 | +1.04(+3.62%) |
Mar 22, 2010 | 27.65 | 28.84 | 27.64 | 28.78 | 1,781,213 | +0.94(+3.38%) |
Mar 19, 2010 | 27.63 | 27.84 | 27.53 | 27.84 | 946,812 | +0.15(+0.53%) |
Mar 18, 2010 | 27.50 | 27.69 | 27.46 | 27.69 | 567,526 | +0.23(+0.84%) |
Mar 17, 2010 | 27.09 | 27.55 | 27.06 | 27.46 | 497,062 | +0.43(+1.57%) |
Mar 16, 2010 | 27.05 | 27.14 | 26.86 | 27.04 | 621,256 | -0.06(-0.24%) |
Mar 15, 2010 | 26.94 | 27.10 | 26.89 | 27.10 | 738,753 | +0.05(+0.19%) |
Mar 12, 2010 | 26.91 | 27.05 | 26.77 | 27.05 | 842,403 | +0.27(+1.01%) |
Mar 11, 2010 | 26.33 | 26.81 | 26.31 | 26.78 | 793,812 | +0.35(+1.32%) |
Mar 10, 2010 | 26.05 | 26.56 | 25.96 | 26.43 | 755,658 | +0.43(+1.66%) |
Mar 09, 2010 | 26.06 | 26.30 | 25.95 | 26.00 | 623,426 | -0.26(-1.01%) |
Mar 08, 2010 | 26.11 | 26.27 | 25.84 | 26.26 | 741,480 | +0.15(+0.59%) |
Mar 05, 2010 | 26.09 | 26.17 | 25.90 | 26.11 | 504,368 | +0.13(+0.50%) |
Mar 04, 2010 | 25.85 | 26.04 | 25.76 | 25.98 | 503,337 | +0.13(+0.50%) |
Mar 03, 2010 | 25.99 | 26.14 | 25.78 | 25.85 | 537,564 | -0.04(-0.15%) |
Mar 02, 2010 | 25.75 | 26.37 | 25.75 | 25.89 | 1,551,349 | +0.12(+0.45%) |