Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.97 | 30.83 | 29.46 | 29.46 | 25,004 | -1.51(-4.88%) |
May 27, 2010 | 29.31 | 31.00 | 28.43 | 30.97 | 34,849 | +2.00(+6.90%) |
May 26, 2010 | 28.75 | 29.63 | 28.58 | 28.97 | 31,365 | +0.46(+1.61%) |
May 25, 2010 | 28.69 | 29.84 | 28.49 | 28.51 | 15,949 | -0.35(-1.21%) |
May 24, 2010 | 29.76 | 30.16 | 28.84 | 28.86 | 35,437 | -0.82(-2.76%) |
May 21, 2010 | 29.64 | 30.25 | 29.31 | 29.68 | 25,686 | +0.00(+0.00%) |
May 20, 2010 | 31.06 | 31.12 | 29.64 | 29.68 | 19,684 | -1.69(-5.39%) |
May 19, 2010 | 30.89 | 32.12 | 30.83 | 31.37 | 28,589 | -0.47(-1.48%) |
May 18, 2010 | 32.34 | 32.34 | 31.48 | 31.84 | 11,279 | -0.27(-0.84%) |
May 17, 2010 | 31.81 | 32.57 | 31.71 | 32.11 | 16,985 | +0.50(+1.58%) |
May 14, 2010 | 32.59 | 32.59 | 31.36 | 31.61 | 12,424 | -1.13(-3.45%) |
May 13, 2010 | 32.75 | 32.91 | 32.62 | 32.74 | 19,095 | -0.18(-0.55%) |
May 12, 2010 | 32.50 | 33.03 | 32.14 | 32.92 | 35,126 | +0.43(+1.32%) |
May 11, 2010 | 31.85 | 32.50 | 31.60 | 32.49 | 11,045 | +0.67(+2.11%) |
May 10, 2010 | 31.22 | 32.07 | 31.07 | 31.82 | 18,288 | +1.22(+3.99%) |
May 07, 2010 | 30.93 | 31.83 | 30.31 | 30.60 | 30,981 | -0.45(-1.45%) |
May 06, 2010 | 31.58 | 32.49 | 30.53 | 31.05 | 20,814 | -0.66(-2.08%) |
May 05, 2010 | 32.06 | 32.18 | 31.40 | 31.71 | 17,177 | -0.63(-1.95%) |
May 04, 2010 | 32.73 | 32.73 | 31.87 | 32.34 | 19,869 | -0.65(-1.97%) |
May 03, 2010 | 31.58 | 32.99 | 31.58 | 32.99 | 20,110 | +0.15(+0.46%) |
Apr 30, 2010 | 32.84 | 33.00 | 31.78 | 32.84 | 17,863 | -0.10(-0.30%) |
Apr 29, 2010 | 32.02 | 32.99 | 31.84 | 32.94 | 16,063 | +1.07(+3.36%) |
Apr 28, 2010 | 32.52 | 32.52 | 31.85 | 31.87 | 29,248 | -0.51(-1.58%) |
Apr 27, 2010 | 32.82 | 32.82 | 32.37 | 32.38 | 15,231 | -0.42(-1.28%) |
Apr 26, 2010 | 32.19 | 32.99 | 32.06 | 32.80 | 30,159 | +0.51(+1.58%) |
Apr 23, 2010 | 31.20 | 32.37 | 30.85 | 32.29 | 18,767 | +0.99(+3.16%) |
Apr 22, 2010 | 30.61 | 31.39 | 30.51 | 31.30 | 17,572 | +0.53(+1.72%) |
Apr 21, 2010 | 30.94 | 30.97 | 30.76 | 30.77 | 12,194 | -0.10(-0.32%) |
Apr 20, 2010 | 30.86 | 31.00 | 30.50 | 30.87 | 16,114 | +0.19(+0.62%) |
Apr 19, 2010 | 30.85 | 30.87 | 30.59 | 30.68 | 14,028 | -0.16(-0.52%) |
Apr 16, 2010 | 30.30 | 31.00 | 29.86 | 30.84 | 16,860 | +0.60(+1.98%) |
Apr 15, 2010 | 30.30 | 30.30 | 29.08 | 30.24 | 12,802 | -0.26(-0.85%) |
Apr 14, 2010 | 29.47 | 30.56 | 29.34 | 30.50 | 12,177 | +1.14(+3.88%) |
Apr 13, 2010 | 29.67 | 29.67 | 29.00 | 29.36 | 22,040 | -0.24(-0.81%) |
Apr 12, 2010 | 29.25 | 29.75 | 29.25 | 29.60 | 13,784 | +0.26(+0.89%) |
Apr 09, 2010 | 29.99 | 30.11 | 29.20 | 29.34 | 8,252 | -0.81(-2.69%) |
Apr 08, 2010 | 29.99 | 30.21 | 29.81 | 30.15 | 4,751 | +0.18(+0.60%) |
Apr 07, 2010 | 29.26 | 30.48 | 29.26 | 29.97 | 24,424 | +0.62(+2.11%) |
Apr 06, 2010 | 29.68 | 29.68 | 29.12 | 29.35 | 6,230 | -0.50(-1.68%) |
Apr 05, 2010 | 28.99 | 30.02 | 28.86 | 29.85 | 40,878 | +0.96(+3.32%) |
Apr 01, 2010 | 29.14 | 28.89 | 28.89 | 28.89 | 21,600 | -0.23(-0.79%) |
Mar 31, 2010 | 29.69 | 30.07 | 29.11 | 29.12 | 18,710 | -0.73(-2.45%) |
Mar 30, 2010 | 30.11 | 30.45 | 29.66 | 29.85 | 11,770 | -0.25(-0.83%) |
Mar 29, 2010 | 29.66 | 30.10 | 29.63 | 30.10 | 22,146 | +0.57(+1.93%) |
Mar 26, 2010 | 29.50 | 29.99 | 28.90 | 29.53 | 17,323 | +0.05(+0.17%) |
Mar 25, 2010 | 29.44 | 30.00 | 29.42 | 29.48 | 23,929 | +0.02(+0.07%) |
Mar 24, 2010 | 28.95 | 29.49 | 28.89 | 29.46 | 32,704 | +0.57(+1.97%) |
Mar 23, 2010 | 28.74 | 29.00 | 28.30 | 28.89 | 24,921 | +0.15(+0.52%) |
Mar 22, 2010 | 28.35 | 28.90 | 28.01 | 28.74 | 12,786 | +0.31(+1.09%) |
Mar 19, 2010 | 28.40 | 28.58 | 28.03 | 28.43 | 50,541 | +0.18(+0.64%) |
Mar 18, 2010 | 28.31 | 28.86 | 28.25 | 28.25 | 22,075 | +0.00(+0.00%) |
Mar 17, 2010 | 27.96 | 28.57 | 27.95 | 28.25 | 11,840 | +0.16(+0.57%) |
Mar 16, 2010 | 27.76 | 28.19 | 27.55 | 28.09 | 13,595 | +0.36(+1.30%) |
Mar 15, 2010 | 27.69 | 28.20 | 27.54 | 27.73 | 11,827 | -0.34(-1.21%) |
Mar 12, 2010 | 28.74 | 28.74 | 28.07 | 28.07 | 19,484 | -0.51(-1.78%) |
Mar 11, 2010 | 28.41 | 28.62 | 28.20 | 28.58 | 9,830 | -0.01(-0.03%) |
Mar 10, 2010 | 28.46 | 28.73 | 28.40 | 28.59 | 26,420 | +0.19(+0.67%) |
Mar 09, 2010 | 27.91 | 28.82 | 27.72 | 28.40 | 23,563 | +0.67(+2.42%) |
Mar 08, 2010 | 28.10 | 28.15 | 27.63 | 27.73 | 19,528 | -0.29(-1.03%) |
Mar 05, 2010 | 27.81 | 28.08 | 27.54 | 28.02 | 27,130 | +0.16(+0.57%) |
Mar 04, 2010 | 27.82 | 27.95 | 27.62 | 27.86 | 13,420 | +0.09(+0.32%) |
Mar 03, 2010 | 28.00 | 28.00 | 26.90 | 27.77 | 15,108 | -0.23(-0.82%) |
Mar 02, 2010 | 27.53 | 28.00 | 27.06 | 28.00 | 27,275 | +0.52(+1.89%) |