Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.71 | 32.64 | 31.29 | 31.74 | 1,319,509 | -0.97(-2.97%) |
May 27, 2010 | 31.99 | 32.71 | 31.96 | 32.71 | 520,016 | +1.29(+4.11%) |
May 26, 2010 | 31.18 | 32.33 | 30.97 | 31.42 | 645,659 | +0.48(+1.55%) |
May 25, 2010 | 30.41 | 31.03 | 29.53 | 30.94 | 617,625 | +0.03(+0.10%) |
May 24, 2010 | 30.64 | 31.17 | 30.31 | 30.91 | 475,569 | +0.21(+0.68%) |
May 21, 2010 | 29.89 | 30.81 | 29.53 | 30.70 | 465,152 | +0.48(+1.59%) |
May 20, 2010 | 30.32 | 30.88 | 30.10 | 30.22 | 781,277 | -0.82(-2.64%) |
May 19, 2010 | 31.10 | 31.60 | 30.52 | 31.04 | 759,238 | -0.14(-0.45%) |
May 18, 2010 | 31.74 | 32.00 | 30.95 | 31.18 | 499,871 | -0.29(-0.92%) |
May 17, 2010 | 31.73 | 32.08 | 30.92 | 31.47 | 347,499 | -0.29(-0.91%) |
May 14, 2010 | 32.27 | 32.40 | 31.43 | 31.76 | 406,931 | -0.70(-2.16%) |
May 13, 2010 | 33.03 | 33.13 | 32.34 | 32.46 | 379,957 | -0.44(-1.34%) |
May 12, 2010 | 32.76 | 33.07 | 32.33 | 32.90 | 464,533 | +0.44(+1.36%) |
May 11, 2010 | 31.87 | 32.46 | 31.27 | 32.46 | 806,116 | +0.75(+2.37%) |
May 10, 2010 | 31.38 | 32.55 | 31.14 | 31.71 | 987,081 | +1.83(+6.12%) |
May 07, 2010 | 30.97 | 31.37 | 29.47 | 29.88 | 842,730 | -0.87(-2.83%) |
May 06, 2010 | 31.65 | 32.14 | 28.45 | 30.75 | 1,152,307 | -0.98(-3.09%) |
May 05, 2010 | 32.02 | 33.09 | 31.44 | 31.73 | 635,233 | -1.45(-4.37%) |
May 04, 2010 | 33.37 | 33.37 | 32.79 | 33.18 | 473,727 | -0.40(-1.19%) |
May 03, 2010 | 33.66 | 33.80 | 33.21 | 33.58 | 871,593 | +0.20(+0.60%) |
Apr 30, 2010 | 32.14 | 33.70 | 32.14 | 33.38 | 1,408,997 | +1.19(+3.70%) |
Apr 29, 2010 | 31.22 | 32.21 | 31.14 | 32.19 | 1,079,461 | +1.19(+3.84%) |
Apr 28, 2010 | 30.55 | 31.07 | 30.49 | 31.00 | 634,117 | +0.41(+1.34%) |
Apr 27, 2010 | 30.85 | 31.09 | 30.48 | 30.59 | 774,211 | -0.54(-1.73%) |
Apr 26, 2010 | 31.26 | 31.44 | 30.97 | 31.13 | 430,919 | -0.25(-0.80%) |
Apr 23, 2010 | 30.83 | 31.54 | 30.57 | 31.38 | 537,732 | +0.61(+1.98%) |
Apr 22, 2010 | 30.49 | 30.81 | 30.40 | 30.77 | 1,132,387 | +0.01(+0.03%) |
Apr 21, 2010 | 30.44 | 30.99 | 30.44 | 30.76 | 1,420,901 | +0.30(+0.98%) |
Apr 20, 2010 | 30.11 | 30.66 | 30.00 | 30.46 | 831,738 | +0.47(+1.57%) |
Apr 19, 2010 | 29.84 | 30.31 | 29.64 | 29.99 | 585,600 | -0.02(-0.07%) |
Apr 16, 2010 | 30.13 | 30.53 | 29.71 | 30.01 | 368,847 | -0.17(-0.56%) |
Apr 15, 2010 | 30.22 | 30.36 | 30.08 | 30.18 | 483,496 | +0.01(+0.03%) |
Apr 14, 2010 | 30.03 | 30.21 | 29.77 | 30.17 | 591,627 | +0.14(+0.47%) |
Apr 13, 2010 | 29.80 | 30.05 | 29.67 | 30.03 | 363,957 | +0.12(+0.40%) |
Apr 12, 2010 | 30.09 | 30.17 | 29.81 | 29.91 | 553,808 | -0.19(-0.63%) |
Apr 09, 2010 | 29.64 | 30.27 | 29.59 | 30.10 | 757,288 | +0.47(+1.59%) |
Apr 08, 2010 | 29.64 | 29.71 | 29.38 | 29.63 | 1,205,366 | +0.03(+0.10%) |
Apr 07, 2010 | 29.78 | 29.80 | 29.40 | 29.60 | 701,576 | -0.33(-1.10%) |
Apr 06, 2010 | 29.41 | 29.97 | 29.38 | 29.93 | 427,143 | +0.35(+1.18%) |
Apr 05, 2010 | 29.45 | 29.61 | 29.20 | 29.58 | 281,524 | +0.26(+0.89%) |
Apr 01, 2010 | 29.44 | 29.32 | 29.32 | 29.32 | 1,026,600 | -0.09(-0.31%) |
Mar 31, 2010 | 29.62 | 29.68 | 29.28 | 29.41 | 578,423 | -0.39(-1.31%) |
Mar 30, 2010 | 29.50 | 29.94 | 29.27 | 29.80 | 1,026,783 | +0.37(+1.26%) |
Mar 29, 2010 | 29.62 | 30.14 | 29.37 | 29.43 | 289,283 | -0.11(-0.37%) |
Mar 26, 2010 | 29.57 | 29.80 | 29.38 | 29.54 | 780,608 | +0.08(+0.27%) |
Mar 25, 2010 | 29.64 | 29.99 | 29.41 | 29.46 | 452,510 | -0.16(-0.54%) |
Mar 24, 2010 | 29.40 | 29.64 | 29.13 | 29.62 | 361,670 | +0.24(+0.82%) |
Mar 23, 2010 | 29.13 | 29.50 | 29.05 | 29.38 | 603,471 | +0.07(+0.24%) |
Mar 22, 2010 | 28.64 | 29.45 | 28.43 | 29.31 | 404,727 | +0.61(+2.13%) |
Mar 19, 2010 | 28.88 | 29.20 | 28.51 | 28.70 | 415,209 | -0.05(-0.17%) |
Mar 18, 2010 | 28.81 | 28.96 | 28.66 | 28.75 | 403,170 | -0.11(-0.38%) |
Mar 17, 2010 | 28.79 | 29.04 | 28.70 | 28.86 | 136,694 | +0.08(+0.28%) |
Mar 16, 2010 | 28.58 | 28.91 | 28.43 | 28.78 | 360,705 | +0.13(+0.45%) |
Mar 15, 2010 | 28.55 | 28.76 | 28.38 | 28.65 | 293,513 | -0.09(-0.31%) |
Mar 12, 2010 | 28.38 | 28.75 | 28.21 | 28.74 | 301,298 | +0.32(+1.13%) |
Mar 11, 2010 | 28.19 | 28.49 | 27.95 | 28.42 | 214,608 | +0.25(+0.89%) |
Mar 10, 2010 | 28.11 | 28.40 | 27.77 | 28.17 | 381,205 | -0.02(-0.07%) |
Mar 09, 2010 | 27.68 | 28.30 | 27.68 | 28.19 | 434,916 | +0.24(+0.86%) |
Mar 08, 2010 | 27.66 | 28.09 | 27.63 | 27.95 | 724,707 | +0.24(+0.87%) |
Mar 05, 2010 | 27.26 | 27.80 | 27.25 | 27.71 | 446,980 | +0.48(+1.76%) |
Mar 04, 2010 | 26.85 | 27.41 | 26.60 | 27.23 | 455,176 | +0.47(+1.76%) |
Mar 03, 2010 | 26.80 | 27.02 | 26.75 | 26.76 | 597,784 | -0.08(-0.30%) |
Mar 02, 2010 | 26.88 | 27.00 | 26.76 | 26.84 | 1,377,136 | -0.08(-0.30%) |