Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.46 | 29.37 | 28.45 | 28.90 | 67,226 | -0.56(-1.90%) |
May 27, 2010 | 29.29 | 29.63 | 29.10 | 29.46 | 201,027 | +0.63(+2.18%) |
May 26, 2010 | 28.10 | 29.09 | 28.10 | 28.83 | 129,789 | +0.82(+2.92%) |
May 25, 2010 | 27.94 | 28.42 | 27.13 | 28.01 | 148,164 | -0.63(-2.20%) |
May 24, 2010 | 28.80 | 29.10 | 28.48 | 28.64 | 82,056 | -0.28(-0.95%) |
May 21, 2010 | 28.20 | 29.03 | 27.86 | 28.91 | 174,806 | +0.21(+0.72%) |
May 20, 2010 | 28.57 | 29.47 | 28.43 | 28.71 | 184,933 | -1.11(-3.73%) |
May 19, 2010 | 30.43 | 30.59 | 29.47 | 29.82 | 105,868 | -0.64(-2.10%) |
May 18, 2010 | 31.66 | 31.66 | 30.35 | 30.46 | 86,835 | -0.87(-2.77%) |
May 17, 2010 | 30.88 | 31.42 | 30.25 | 31.33 | 187,305 | +0.68(+2.22%) |
May 14, 2010 | 30.89 | 30.89 | 29.91 | 30.65 | 87,365 | -0.54(-1.74%) |
May 13, 2010 | 30.94 | 31.60 | 30.88 | 31.19 | 104,267 | +0.21(+0.67%) |
May 12, 2010 | 30.39 | 31.05 | 30.35 | 30.98 | 75,878 | +0.61(+2.02%) |
May 11, 2010 | 30.18 | 30.60 | 29.76 | 30.37 | 120,084 | +0.09(+0.31%) |
May 10, 2010 | 29.79 | 30.35 | 29.50 | 30.28 | 131,156 | +1.66(+5.78%) |
May 07, 2010 | 29.22 | 29.70 | 28.09 | 28.62 | 225,630 | -0.59(-2.04%) |
May 06, 2010 | 29.33 | 30.20 | 27.89 | 29.22 | 193,545 | -0.28(-0.94%) |
May 05, 2010 | 29.54 | 29.95 | 29.22 | 29.49 | 126,800 | -0.31(-1.04%) |
May 04, 2010 | 31.23 | 31.39 | 29.63 | 29.80 | 169,096 | -1.66(-5.29%) |
May 03, 2010 | 30.97 | 31.75 | 30.97 | 31.47 | 101,291 | +0.55(+1.78%) |
Apr 30, 2010 | 32.35 | 32.41 | 30.91 | 30.91 | 161,060 | -1.75(-5.36%) |
Apr 29, 2010 | 32.28 | 32.67 | 32.03 | 32.66 | 102,204 | +0.55(+1.72%) |
Apr 28, 2010 | 31.98 | 32.17 | 31.12 | 32.11 | 136,827 | +0.58(+1.83%) |
Apr 27, 2010 | 31.04 | 32.31 | 30.69 | 31.54 | 286,591 | +2.09(+7.08%) |
Apr 26, 2010 | 29.64 | 30.06 | 29.35 | 29.45 | 67,131 | -0.25(-0.84%) |
Apr 23, 2010 | 29.60 | 29.70 | 29.24 | 29.70 | 47,409 | +0.03(+0.12%) |
Apr 22, 2010 | 29.22 | 29.71 | 28.85 | 29.66 | 56,726 | +0.06(+0.20%) |
Apr 21, 2010 | 29.03 | 29.72 | 28.91 | 29.60 | 238,862 | +0.53(+1.84%) |
Apr 20, 2010 | 29.48 | 29.48 | 28.82 | 29.07 | 106,353 | -0.20(-0.68%) |
Apr 19, 2010 | 29.33 | 29.58 | 28.54 | 29.27 | 96,501 | -0.16(-0.53%) |
Apr 16, 2010 | 29.99 | 30.26 | 29.33 | 29.42 | 234,481 | -0.58(-1.93%) |
Apr 15, 2010 | 30.26 | 30.41 | 29.96 | 30.00 | 158,698 | -0.38(-1.25%) |
Apr 14, 2010 | 29.08 | 30.41 | 29.08 | 30.38 | 182,712 | +1.54(+5.35%) |
Apr 13, 2010 | 28.49 | 28.84 | 28.40 | 28.84 | 44,843 | +0.20(+0.69%) |
Apr 12, 2010 | 28.41 | 28.72 | 28.24 | 28.64 | 72,845 | +0.16(+0.58%) |
Apr 09, 2010 | 28.72 | 28.84 | 28.28 | 28.47 | 67,623 | -0.17(-0.60%) |
Apr 08, 2010 | 28.42 | 28.91 | 28.10 | 28.65 | 51,013 | +0.03(+0.12%) |
Apr 07, 2010 | 29.07 | 29.10 | 28.36 | 28.61 | 112,671 | -0.58(-1.98%) |
Apr 06, 2010 | 29.15 | 29.48 | 29.14 | 29.19 | 73,347 | -0.22(-0.73%) |
Apr 05, 2010 | 29.22 | 29.68 | 29.12 | 29.41 | 79,795 | +0.20(+0.68%) |
Apr 01, 2010 | 29.25 | 29.21 | 29.21 | 29.21 | 300,665 | +0.03(+0.12%) |
Mar 31, 2010 | 28.68 | 29.39 | 28.46 | 29.17 | 155,712 | +0.43(+1.50%) |
Mar 30, 2010 | 28.46 | 29.16 | 28.46 | 28.74 | 80,955 | +0.27(+0.94%) |
Mar 29, 2010 | 28.33 | 28.66 | 28.12 | 28.47 | 52,926 | +0.14(+0.49%) |
Mar 26, 2010 | 27.81 | 28.39 | 27.81 | 28.34 | 94,272 | +0.56(+2.02%) |
Mar 25, 2010 | 28.19 | 28.85 | 27.76 | 27.78 | 88,257 | -0.31(-1.11%) |
Mar 24, 2010 | 28.41 | 28.60 | 28.04 | 28.09 | 66,968 | -0.52(-1.81%) |
Mar 23, 2010 | 28.39 | 28.69 | 28.10 | 28.60 | 72,148 | +0.23(+0.82%) |
Mar 22, 2010 | 27.58 | 28.65 | 27.12 | 28.37 | 101,077 | +0.72(+2.62%) |
Mar 19, 2010 | 28.54 | 28.54 | 27.05 | 27.65 | 338,412 | -0.71(-2.49%) |
Mar 18, 2010 | 28.55 | 29.01 | 28.20 | 28.35 | 85,642 | -0.28(-0.99%) |
Mar 17, 2010 | 28.79 | 29.10 | 28.58 | 28.64 | 125,516 | -0.19(-0.66%) |
Mar 16, 2010 | 28.81 | 28.85 | 28.59 | 28.83 | 95,004 | +0.03(+0.12%) |
Mar 15, 2010 | 28.66 | 28.88 | 28.41 | 28.79 | 158,894 | +0.10(+0.36%) |
Mar 12, 2010 | 28.60 | 28.69 | 28.24 | 28.69 | 201,013 | +0.09(+0.30%) |
Mar 11, 2010 | 28.15 | 28.68 | 28.14 | 28.60 | 167,631 | +0.26(+0.91%) |
Mar 10, 2010 | 27.72 | 28.51 | 27.71 | 28.35 | 195,684 | +0.53(+1.92%) |
Mar 09, 2010 | 26.54 | 27.83 | 26.48 | 27.81 | 247,941 | +1.25(+4.71%) |
Mar 08, 2010 | 26.33 | 26.72 | 26.33 | 26.56 | 113,082 | +0.18(+0.69%) |
Mar 05, 2010 | 25.75 | 26.47 | 25.59 | 26.38 | 132,233 | +0.69(+2.68%) |
Mar 04, 2010 | 25.54 | 25.78 | 25.43 | 25.69 | 106,422 | +0.13(+0.51%) |
Mar 03, 2010 | 25.48 | 25.85 | 25.38 | 25.56 | 82,723 | +0.20(+0.78%) |
Mar 02, 2010 | 25.08 | 25.54 | 24.78 | 25.36 | 134,412 | +0.40(+1.59%) |