Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.00 | 31.50 | 30.61 | 31.10 | 58,231 | +0.10(+0.32%) |
May 27, 2010 | 30.36 | 31.56 | 29.86 | 31.00 | 43,969 | +0.86(+2.85%) |
May 26, 2010 | 29.23 | 30.53 | 29.19 | 30.14 | 55,966 | +1.49(+5.20%) |
May 25, 2010 | 27.81 | 29.15 | 27.81 | 28.65 | 97,596 | +0.07(+0.24%) |
May 24, 2010 | 28.05 | 29.93 | 28.05 | 28.58 | 79,413 | +0.86(+3.10%) |
May 21, 2010 | 26.76 | 28.89 | 26.18 | 27.72 | 63,880 | +0.53(+1.95%) |
May 20, 2010 | 26.91 | 28.38 | 26.14 | 27.19 | 141,864 | -0.24(-0.87%) |
May 19, 2010 | 28.00 | 28.75 | 26.54 | 27.43 | 86,578 | -1.18(-4.12%) |
May 18, 2010 | 28.97 | 30.24 | 28.40 | 28.61 | 44,619 | +0.02(+0.07%) |
May 17, 2010 | 29.12 | 29.31 | 28.25 | 28.59 | 88,137 | -0.23(-0.80%) |
May 14, 2010 | 28.66 | 28.98 | 28.15 | 28.82 | 41,128 | -0.18(-0.62%) |
May 13, 2010 | 29.30 | 29.45 | 29.00 | 29.00 | 79,761 | -0.21(-0.72%) |
May 12, 2010 | 28.91 | 29.71 | 28.43 | 29.21 | 282,708 | +0.67(+2.35%) |
May 11, 2010 | 28.18 | 28.90 | 27.70 | 28.54 | 108,300 | -0.05(-0.17%) |
May 10, 2010 | 28.77 | 30.82 | 28.40 | 28.59 | 216,865 | +0.20(+0.70%) |
May 07, 2010 | 28.93 | 29.81 | 26.89 | 28.39 | 84,759 | -0.14(-0.49%) |
May 06, 2010 | 30.90 | 31.40 | 26.60 | 28.53 | 200,333 | -2.32(-7.52%) |
May 05, 2010 | 31.11 | 31.77 | 30.51 | 30.85 | 39,233 | -0.96(-3.02%) |
May 04, 2010 | 32.24 | 32.59 | 31.42 | 31.81 | 32,778 | -0.53(-1.64%) |
May 03, 2010 | 32.29 | 33.91 | 32.06 | 32.34 | 28,527 | +0.12(+0.37%) |
Apr 30, 2010 | 33.50 | 34.00 | 30.55 | 32.22 | 137,400 | -1.19(-3.56%) |
Apr 29, 2010 | 35.02 | 35.02 | 32.51 | 33.41 | 80,327 | -1.10(-3.19%) |
Apr 28, 2010 | 34.40 | 35.01 | 33.01 | 34.51 | 73,525 | +0.66(+1.95%) |
Apr 27, 2010 | 33.20 | 34.71 | 32.30 | 33.85 | 97,763 | -0.79(-2.28%) |
Apr 26, 2010 | 32.99 | 35.02 | 32.97 | 34.64 | 83,242 | +1.92(+5.87%) |
Apr 23, 2010 | 32.88 | 32.96 | 31.93 | 32.72 | 71,250 | -0.05(-0.17%) |
Apr 22, 2010 | 32.87 | 32.96 | 32.25 | 32.77 | 23,260 | -0.12(-0.35%) |
Apr 21, 2010 | 32.90 | 32.95 | 32.48 | 32.89 | 46,788 | +0.08(+0.24%) |
Apr 20, 2010 | 32.36 | 33.13 | 32.12 | 32.81 | 34,603 | +0.71(+2.21%) |
Apr 19, 2010 | 31.79 | 32.18 | 31.64 | 32.10 | 20,753 | +0.00(+0.00%) |
Apr 16, 2010 | 32.84 | 32.92 | 31.97 | 32.10 | 33,780 | -0.73(-2.22%) |
Apr 15, 2010 | 32.52 | 33.35 | 32.35 | 32.83 | 41,696 | +0.07(+0.21%) |
Apr 14, 2010 | 32.59 | 32.97 | 32.59 | 32.76 | 10,555 | -0.08(-0.24%) |
Apr 13, 2010 | 32.51 | 32.94 | 32.39 | 32.84 | 24,809 | +0.07(+0.21%) |
Apr 12, 2010 | 32.48 | 33.00 | 32.38 | 32.77 | 24,745 | +0.13(+0.40%) |
Apr 09, 2010 | 32.47 | 32.87 | 32.33 | 32.64 | 22,795 | +0.08(+0.25%) |
Apr 08, 2010 | 32.30 | 32.60 | 32.15 | 32.56 | 11,875 | +0.26(+0.80%) |
Apr 07, 2010 | 32.75 | 32.96 | 32.30 | 32.30 | 26,866 | -0.30(-0.91%) |
Apr 06, 2010 | 32.31 | 32.70 | 32.27 | 32.59 | 49,311 | +0.06(+0.20%) |
Apr 05, 2010 | 32.15 | 32.53 | 32.10 | 32.53 | 63,108 | +0.29(+0.90%) |
Apr 01, 2010 | 32.21 | 32.24 | 32.24 | 32.24 | 50,400 | -0.02(-0.06%) |
Mar 31, 2010 | 32.05 | 32.45 | 32.05 | 32.26 | 32,549 | -0.13(-0.40%) |
Mar 30, 2010 | 32.69 | 32.69 | 32.12 | 32.39 | 14,802 | -0.20(-0.61%) |
Mar 29, 2010 | 30.97 | 32.80 | 30.16 | 32.59 | 42,677 | +1.59(+5.13%) |
Mar 26, 2010 | 31.80 | 31.80 | 30.07 | 31.00 | 117,869 | -1.01(-3.16%) |
Mar 25, 2010 | 32.69 | 32.69 | 31.80 | 32.01 | 41,611 | -0.65(-1.98%) |
Mar 24, 2010 | 32.84 | 32.84 | 32.57 | 32.66 | 12,644 | -0.17(-0.52%) |
Mar 23, 2010 | 32.57 | 32.85 | 32.15 | 32.83 | 25,374 | +0.48(+1.50%) |
Mar 22, 2010 | 32.13 | 32.50 | 31.43 | 32.34 | 47,531 | -0.11(-0.34%) |
Mar 19, 2010 | 33.66 | 33.88 | 32.30 | 32.45 | 64,209 | -1.43(-4.22%) |
Mar 18, 2010 | 34.35 | 34.35 | 33.86 | 33.88 | 19,430 | -0.44(-1.28%) |
Mar 17, 2010 | 34.33 | 34.89 | 34.23 | 34.32 | 27,812 | +0.25(+0.73%) |
Mar 16, 2010 | 34.01 | 34.63 | 33.17 | 34.07 | 38,848 | +0.22(+0.65%) |
Mar 15, 2010 | 32.85 | 34.01 | 32.49 | 33.85 | 51,013 | +0.96(+2.92%) |
Mar 12, 2010 | 32.49 | 33.25 | 32.20 | 32.89 | 37,721 | +0.85(+2.65%) |
Mar 11, 2010 | 32.25 | 32.59 | 31.57 | 32.04 | 22,457 | -0.11(-0.34%) |
Mar 10, 2010 | 32.24 | 32.50 | 31.98 | 32.15 | 32,854 | +0.19(+0.59%) |
Mar 09, 2010 | 31.60 | 32.18 | 31.48 | 31.96 | 29,395 | +0.37(+1.17%) |
Mar 08, 2010 | 31.50 | 31.99 | 31.19 | 31.59 | 50,937 | +0.35(+1.12%) |
Mar 05, 2010 | 30.78 | 31.49 | 29.81 | 31.24 | 52,375 | +0.90(+2.97%) |
Mar 04, 2010 | 31.00 | 31.02 | 30.34 | 30.34 | 43,473 | -0.56(-1.81%) |
Mar 03, 2010 | 30.75 | 31.48 | 30.09 | 30.90 | 60,056 | +0.23(+0.75%) |
Mar 02, 2010 | 30.02 | 30.97 | 30.00 | 30.67 | 148,958 | +0.86(+2.88%) |