Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.54 | 32.43 | 31.88 | 32.13 | 131,391 | -0.41(-1.26%) |
May 27, 2010 | 31.99 | 32.63 | 31.65 | 32.54 | 135,738 | +1.06(+3.37%) |
May 26, 2010 | 31.70 | 32.59 | 31.27 | 31.48 | 306,047 | -0.14(-0.44%) |
May 25, 2010 | 31.00 | 31.74 | 30.60 | 31.62 | 230,783 | +0.11(+0.35%) |
May 24, 2010 | 32.00 | 32.11 | 31.40 | 31.51 | 195,622 | -0.61(-1.90%) |
May 21, 2010 | 31.94 | 32.75 | 31.41 | 32.12 | 359,991 | -0.05(-0.16%) |
May 20, 2010 | 32.26 | 33.50 | 32.10 | 32.17 | 335,055 | -1.48(-4.40%) |
May 19, 2010 | 33.86 | 34.21 | 33.40 | 33.65 | 203,333 | -0.23(-0.69%) |
May 18, 2010 | 34.36 | 34.59 | 33.61 | 33.88 | 244,098 | -0.30(-0.89%) |
May 17, 2010 | 33.83 | 34.24 | 33.28 | 34.19 | 297,503 | +0.39(+1.15%) |
May 14, 2010 | 33.41 | 33.82 | 32.72 | 33.80 | 559,165 | +0.04(+0.12%) |
May 13, 2010 | 34.25 | 34.43 | 33.43 | 33.76 | 389,065 | -0.48(-1.40%) |
May 12, 2010 | 33.57 | 34.32 | 33.36 | 34.24 | 315,366 | +0.70(+2.09%) |
May 11, 2010 | 33.70 | 34.00 | 33.48 | 33.54 | 306,473 | -0.50(-1.47%) |
May 10, 2010 | 33.49 | 34.04 | 33.25 | 34.04 | 552,533 | +1.44(+4.41%) |
May 07, 2010 | 33.28 | 33.61 | 32.30 | 32.60 | 614,649 | -0.75(-2.25%) |
May 06, 2010 | 34.35 | 34.62 | 31.20 | 33.35 | 449,144 | -1.18(-3.42%) |
May 05, 2010 | 34.58 | 34.98 | 34.19 | 34.53 | 225,567 | -0.24(-0.69%) |
May 04, 2010 | 35.18 | 35.20 | 34.26 | 34.77 | 263,922 | -0.71(-2.00%) |
May 03, 2010 | 35.45 | 35.99 | 35.24 | 35.48 | 215,716 | +0.06(+0.17%) |
Apr 30, 2010 | 36.30 | 36.74 | 35.42 | 35.42 | 502,320 | -0.99(-2.72%) |
Apr 29, 2010 | 35.98 | 36.45 | 35.88 | 36.41 | 298,205 | +0.60(+1.68%) |
Apr 28, 2010 | 35.58 | 36.00 | 35.19 | 35.81 | 165,550 | +0.33(+0.93%) |
Apr 27, 2010 | 35.56 | 36.31 | 35.45 | 35.48 | 158,497 | -0.17(-0.48%) |
Apr 26, 2010 | 35.53 | 35.74 | 35.33 | 35.65 | 190,486 | +0.13(+0.37%) |
Apr 23, 2010 | 35.25 | 35.57 | 35.00 | 35.52 | 214,104 | +0.19(+0.54%) |
Apr 22, 2010 | 34.93 | 35.47 | 34.75 | 35.33 | 345,873 | +0.18(+0.51%) |
Apr 21, 2010 | 35.09 | 35.29 | 34.85 | 35.15 | 239,746 | +0.11(+0.31%) |
Apr 20, 2010 | 35.06 | 35.10 | 34.74 | 35.04 | 201,894 | +0.04(+0.11%) |
Apr 19, 2010 | 34.55 | 35.03 | 34.35 | 35.00 | 197,395 | +0.42(+1.21%) |
Apr 16, 2010 | 34.77 | 35.02 | 34.46 | 34.58 | 390,266 | -0.18(-0.52%) |
Apr 15, 2010 | 34.98 | 35.08 | 34.70 | 34.76 | 331,678 | -0.35(-1.00%) |
Apr 14, 2010 | 35.10 | 35.45 | 34.91 | 35.11 | 354,204 | +0.11(+0.31%) |
Apr 13, 2010 | 34.58 | 35.00 | 34.48 | 35.00 | 234,816 | +0.36(+1.04%) |
Apr 12, 2010 | 34.61 | 34.94 | 34.47 | 34.64 | 330,581 | +0.14(+0.41%) |
Apr 09, 2010 | 34.89 | 34.94 | 34.37 | 34.50 | 230,924 | -0.39(-1.12%) |
Apr 08, 2010 | 34.95 | 35.00 | 34.57 | 34.89 | 195,165 | -0.10(-0.29%) |
Apr 07, 2010 | 34.56 | 34.99 | 34.48 | 34.99 | 367,441 | +0.36(+1.04%) |
Apr 06, 2010 | 34.81 | 34.92 | 34.48 | 34.63 | 207,461 | -0.37(-1.06%) |
Apr 05, 2010 | 34.83 | 35.00 | 34.61 | 35.00 | 263,383 | +0.42(+1.21%) |
Apr 01, 2010 | 34.91 | 34.58 | 34.58 | 34.58 | 380,300 | -0.03(-0.09%) |
Mar 31, 2010 | 34.72 | 35.02 | 34.50 | 34.61 | 362,837 | -0.39(-1.11%) |
Mar 30, 2010 | 34.46 | 35.09 | 34.01 | 35.00 | 583,560 | +0.42(+1.21%) |
Mar 29, 2010 | 35.10 | 35.10 | 34.51 | 34.58 | 828,722 | -0.42(-1.20%) |
Mar 26, 2010 | 34.25 | 35.13 | 34.02 | 35.00 | 4,874,498 | +0.89(+2.61%) |
Mar 25, 2010 | 33.60 | 34.70 | 33.50 | 34.11 | 703,915 | +0.54(+1.61%) |
Mar 24, 2010 | 33.26 | 33.88 | 33.09 | 33.57 | 378,174 | +0.07(+0.21%) |
Mar 23, 2010 | 33.65 | 33.77 | 32.79 | 33.50 | 478,131 | -1.15(-3.32%) |
Mar 22, 2010 | 34.46 | 34.72 | 34.18 | 34.65 | 211,325 | +0.24(+0.70%) |
Mar 19, 2010 | 34.45 | 34.74 | 34.22 | 34.41 | 291,355 | +0.02(+0.06%) |
Mar 18, 2010 | 33.96 | 34.45 | 33.89 | 34.39 | 233,110 | +0.39(+1.15%) |
Mar 17, 2010 | 33.29 | 34.19 | 33.29 | 34.00 | 337,241 | +0.72(+2.16%) |
Mar 16, 2010 | 33.01 | 33.53 | 32.41 | 33.28 | 170,833 | +0.26(+0.79%) |
Mar 15, 2010 | 32.98 | 33.50 | 32.93 | 33.02 | 242,083 | -0.48(-1.43%) |
Mar 12, 2010 | 33.68 | 33.71 | 33.30 | 33.50 | 197,732 | -0.20(-0.59%) |
Mar 11, 2010 | 33.38 | 33.90 | 33.38 | 33.70 | 125,727 | +0.05(+0.15%) |
Mar 10, 2010 | 33.17 | 33.79 | 33.00 | 33.65 | 151,957 | +0.48(+1.45%) |
Mar 09, 2010 | 32.75 | 33.40 | 32.54 | 33.17 | 188,792 | +0.41(+1.25%) |
Mar 08, 2010 | 32.96 | 33.62 | 32.73 | 32.76 | 239,018 | -0.16(-0.49%) |
Mar 05, 2010 | 31.98 | 33.00 | 31.87 | 32.92 | 312,091 | +1.09(+3.42%) |
Mar 04, 2010 | 31.85 | 31.89 | 31.43 | 31.83 | 141,374 | -0.03(-0.09%) |
Mar 03, 2010 | 31.63 | 32.00 | 31.44 | 31.86 | 261,880 | +0.35(+1.11%) |
Mar 02, 2010 | 31.00 | 31.64 | 30.95 | 31.51 | 187,110 | +0.52(+1.68%) |