Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.70 | 32.23 | 30.40 | 31.70 | 1,279,924 | +1.00(+3.26%) |
May 27, 2010 | 31.41 | 31.61 | 30.32 | 30.70 | 947,694 | -0.34(-1.10%) |
May 26, 2010 | 31.04 | 31.85 | 30.82 | 31.04 | 1,554 | +0.18(+0.60%) |
May 25, 2010 | 30.43 | 31.04 | 30.00 | 30.85 | 845,004 | -0.20(-0.66%) |
May 24, 2010 | 30.36 | 31.48 | 30.05 | 31.05 | 930,482 | +0.73(+2.42%) |
May 21, 2010 | 30.50 | 30.77 | 29.90 | 30.32 | 1,429,656 | -0.43(-1.41%) |
May 20, 2010 | 30.84 | 31.19 | 30.75 | 30.75 | 1,198,218 | -1.45(-4.50%) |
May 19, 2010 | 32.80 | 33.00 | 32.00 | 32.20 | 930,054 | -0.59(-1.81%) |
May 18, 2010 | 32.10 | 33.17 | 32.09 | 32.80 | 1,889,986 | +1.37(+4.36%) |
May 17, 2010 | 30.86 | 31.55 | 30.75 | 31.43 | 919,548 | +0.88(+2.88%) |
May 14, 2010 | 30.55 | 30.62 | 30.23 | 30.55 | 448,206 | -0.28(-0.91%) |
May 13, 2010 | 31.23 | 31.23 | 30.50 | 30.83 | 512,938 | -0.32(-1.01%) |
May 12, 2010 | 30.18 | 31.20 | 30.04 | 31.14 | 649,232 | +0.95(+3.15%) |
May 11, 2010 | 30.54 | 30.88 | 30.16 | 30.20 | 799,828 | -1.07(-3.42%) |
May 10, 2010 | 31.16 | 31.32 | 31.02 | 31.27 | 893,852 | +1.20(+3.99%) |
May 07, 2010 | 29.73 | 30.50 | 29.50 | 30.07 | 1,379,074 | -0.40(-1.33%) |
May 06, 2010 | 30.47 | 30.90 | 29.02 | 30.47 | 3,600 | -0.45(-1.46%) |
May 05, 2010 | 30.50 | 31.10 | 29.85 | 30.92 | 2,826,140 | -0.90(-2.84%) |
May 04, 2010 | 33.19 | 33.19 | 31.02 | 31.82 | 2,120 | -1.67(-4.97%) |
May 03, 2010 | 32.84 | 35.25 | 32.06 | 33.49 | 9,989,202 | +1.78(+5.60%) |
Apr 30, 2010 | 31.14 | 32.28 | 31.12 | 31.71 | 1,571,356 | +0.61(+1.96%) |
Apr 29, 2010 | 29.06 | 32.34 | 28.95 | 31.11 | 2,780,940 | +2.06(+7.09%) |
Apr 28, 2010 | 28.36 | 29.05 | 28.35 | 29.05 | 749,832 | +0.65(+2.27%) |
Apr 27, 2010 | 28.15 | 28.68 | 28.14 | 28.40 | 541,580 | +0.10(+0.35%) |
Apr 26, 2010 | 27.92 | 28.36 | 27.85 | 28.30 | 411,112 | +0.29(+1.04%) |
Apr 23, 2010 | 27.71 | 28.06 | 27.66 | 28.01 | 558,242 | +0.36(+1.28%) |
Apr 22, 2010 | 27.39 | 27.66 | 27.16 | 27.66 | 367,150 | +0.02(+0.05%) |
Apr 21, 2010 | 27.66 | 27.77 | 27.45 | 27.64 | 411,200 | +0.05(+0.20%) |
Apr 20, 2010 | 27.54 | 27.60 | 27.30 | 27.59 | 273,750 | +0.07(+0.25%) |
Apr 19, 2010 | 27.71 | 27.71 | 27.36 | 27.52 | 302,882 | -0.19(-0.69%) |
Apr 16, 2010 | 27.95 | 28.02 | 27.59 | 27.70 | 323,196 | -0.25(-0.88%) |
Apr 15, 2010 | 28.10 | 28.12 | 27.91 | 27.95 | 401,870 | -0.06(-0.21%) |
Apr 14, 2010 | 27.88 | 28.14 | 27.71 | 28.01 | 320,058 | +0.10(+0.36%) |
Apr 13, 2010 | 28.15 | 28.15 | 27.84 | 27.91 | 156,968 | -0.23(-0.80%) |
Apr 12, 2010 | 28.05 | 28.16 | 27.85 | 28.14 | 246,410 | +0.07(+0.25%) |
Apr 09, 2010 | 27.84 | 28.11 | 27.58 | 28.07 | 289,632 | +0.18(+0.65%) |
Apr 08, 2010 | 28.11 | 28.18 | 27.85 | 27.89 | 141,552 | -0.40(-1.43%) |
Apr 07, 2010 | 28.21 | 28.32 | 27.95 | 28.29 | 161,820 | -0.03(-0.09%) |
Apr 06, 2010 | 28.34 | 28.42 | 28.05 | 28.32 | 232,774 | -0.20(-0.68%) |
Apr 05, 2010 | 28.11 | 28.55 | 27.96 | 28.51 | 144,510 | +0.37(+1.30%) |
Apr 01, 2010 | 27.83 | 28.14 | 28.14 | 28.14 | 383,200 | +0.36(+1.31%) |
Mar 31, 2010 | 28.11 | 28.48 | 27.78 | 27.78 | 382,232 | -0.46(-1.63%) |
Mar 30, 2010 | 28.28 | 28.41 | 28.04 | 28.24 | 148,044 | -0.10(-0.34%) |
Mar 29, 2010 | 28.10 | 28.41 | 28.07 | 28.34 | 127,108 | +0.31(+1.11%) |
Mar 26, 2010 | 27.79 | 28.18 | 27.74 | 28.02 | 254,952 | +0.15(+0.54%) |
Mar 25, 2010 | 28.30 | 28.34 | 27.82 | 27.88 | 250,530 | -0.28(-0.99%) |
Mar 24, 2010 | 28.30 | 28.39 | 27.93 | 28.16 | 233,512 | -0.35(-1.23%) |
Mar 23, 2010 | 28.20 | 28.62 | 28.16 | 28.50 | 224,780 | +0.23(+0.81%) |
Mar 22, 2010 | 27.72 | 28.30 | 27.72 | 28.27 | 160,892 | +0.24(+0.86%) |
Mar 19, 2010 | 28.55 | 28.68 | 27.89 | 28.04 | 381,408 | -0.46(-1.63%) |
Mar 18, 2010 | 28.50 | 28.75 | 28.40 | 28.50 | 149,108 | -0.16(-0.54%) |
Mar 17, 2010 | 28.43 | 28.80 | 28.43 | 28.66 | 226,528 | +0.18(+0.63%) |
Mar 16, 2010 | 28.27 | 28.55 | 28.27 | 28.48 | 200,434 | +0.21(+0.73%) |
Mar 15, 2010 | 28.16 | 28.32 | 28.16 | 28.27 | 322,506 | +0.23(+0.82%) |
Mar 12, 2010 | 27.95 | 28.04 | 27.72 | 28.04 | 485,494 | +0.27(+0.95%) |
Mar 11, 2010 | 27.84 | 28.02 | 27.68 | 27.77 | 316,090 | -0.28(-0.98%) |
Mar 10, 2010 | 28.22 | 28.45 | 27.91 | 28.05 | 501,344 | -0.22(-0.78%) |
Mar 09, 2010 | 28.52 | 28.68 | 28.13 | 28.27 | 229,374 | -0.23(-0.82%) |
Mar 08, 2010 | 28.54 | 28.75 | 28.34 | 28.50 | 198,276 | -0.09(-0.31%) |
Mar 05, 2010 | 28.35 | 28.99 | 28.25 | 28.59 | 727,150 | +0.42(+1.49%) |
Mar 04, 2010 | 28.69 | 28.97 | 28.16 | 28.18 | 501,674 | -0.56(-1.95%) |
Mar 03, 2010 | 29.23 | 29.35 | 28.52 | 28.73 | 449,120 | -0.35(-1.20%) |
Mar 02, 2010 | 28.85 | 29.16 | 28.82 | 29.09 | 474,118 | +0.27(+0.94%) |