Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.18 | 31.01 | 29.86 | 30.18 | 1,487,087 | -0.54(-1.74%) |
May 27, 2010 | 28.81 | 30.71 | 28.81 | 30.71 | 1,796,172 | +2.51(+8.92%) |
May 26, 2010 | 29.02 | 29.41 | 28.11 | 28.20 | 2,177,604 | -0.59(-2.07%) |
May 25, 2010 | 28.18 | 28.86 | 27.33 | 28.79 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.53 | 30.23 | 29.02 | 29.07 | 1,583,702 | -0.43(-1.47%) |
May 21, 2010 | 28.28 | 29.77 | 27.60 | 29.51 | 2,320,646 | +0.65(+2.24%) |
May 20, 2010 | 29.02 | 29.86 | 28.85 | 28.86 | 2,045,133 | -2.03(-6.57%) |
May 19, 2010 | 31.36 | 31.89 | 30.10 | 30.89 | 1,661,660 | -0.69(-2.18%) |
May 18, 2010 | 33.01 | 33.22 | 31.40 | 31.58 | 1,522,572 | -0.95(-2.92%) |
May 17, 2010 | 32.78 | 33.41 | 31.94 | 32.53 | 1,788,580 | -0.03(-0.10%) |
May 14, 2010 | 32.56 | 33.45 | 32.04 | 32.56 | 1,614,140 | -0.86(-2.57%) |
May 13, 2010 | 33.01 | 33.97 | 32.88 | 33.42 | 1,803,439 | +0.33(+1.00%) |
May 12, 2010 | 33.41 | 33.76 | 32.84 | 33.09 | 2,365,244 | +0.02(+0.05%) |
May 11, 2010 | 34.03 | 34.32 | 32.98 | 33.07 | 2,065,720 | +0.19(+0.57%) |
May 10, 2010 | 32.84 | 32.99 | 32.54 | 32.89 | 1,672,321 | +2.05(+6.64%) |
May 07, 2010 | 31.44 | 32.07 | 30.14 | 30.84 | 2,454,444 | -0.69(-2.18%) |
May 06, 2010 | 32.17 | 33.24 | 29.05 | 31.53 | 2,496,118 | -0.31(-0.96%) |
May 05, 2010 | 32.61 | 33.22 | 31.64 | 31.83 | 2,651,742 | -0.62(-1.91%) |
May 04, 2010 | 33.25 | 33.25 | 32.20 | 32.45 | 2,202,337 | -1.31(-3.87%) |
May 03, 2010 | 32.92 | 34.02 | 32.92 | 33.76 | 1,809,470 | +0.96(+2.93%) |
Apr 30, 2010 | 33.85 | 34.65 | 32.70 | 32.80 | 3,217,265 | -1.75(-5.06%) |
Apr 29, 2010 | 37.24 | 37.76 | 33.74 | 34.55 | 4,043,102 | -1.48(-4.10%) |
Apr 28, 2010 | 36.17 | 36.56 | 35.61 | 36.03 | 1,218,929 | +0.06(+0.17%) |
Apr 27, 2010 | 36.88 | 37.26 | 35.95 | 35.97 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.41 | 37.41 | 36.90 | 37.10 | 1,517,150 | -0.14(-0.36%) |
Apr 23, 2010 | 37.37 | 37.86 | 36.57 | 37.24 | 1,989,417 | +0.03(+0.09%) |
Apr 22, 2010 | 35.92 | 37.39 | 35.74 | 37.20 | 1,307,102 | +0.85(+2.34%) |
Apr 21, 2010 | 36.39 | 36.61 | 36.01 | 36.35 | 903,575 | +0.11(+0.30%) |
Apr 20, 2010 | 36.12 | 36.83 | 36.03 | 36.24 | 877,318 | +0.23(+0.64%) |
Apr 19, 2010 | 36.23 | 36.54 | 35.37 | 36.01 | 1,204,501 | -0.44(-1.21%) |
Apr 16, 2010 | 37.07 | 37.50 | 35.88 | 36.45 | 1,284,709 | -0.74(-1.99%) |
Apr 15, 2010 | 36.83 | 37.54 | 36.78 | 37.19 | 1,211,883 | +0.19(+0.51%) |
Apr 14, 2010 | 36.69 | 37.36 | 36.57 | 37.01 | 1,934,832 | +0.69(+1.89%) |
Apr 13, 2010 | 34.45 | 36.69 | 34.42 | 36.32 | 2,960,204 | +1.80(+5.22%) |
Apr 12, 2010 | 34.73 | 34.97 | 34.25 | 34.52 | 1,183,711 | -0.26(-0.76%) |
Apr 09, 2010 | 35.11 | 35.17 | 34.26 | 34.78 | 1,412,978 | -0.22(-0.63%) |
Apr 08, 2010 | 33.97 | 35.45 | 33.65 | 35.00 | 3,919,583 | +0.77(+2.26%) |
Apr 07, 2010 | 34.00 | 34.41 | 33.77 | 34.23 | 1,440,654 | +0.09(+0.27%) |
Apr 06, 2010 | 34.05 | 34.67 | 33.89 | 34.14 | 1,648,544 | -0.17(-0.49%) |
Apr 05, 2010 | 34.38 | 34.52 | 33.90 | 34.31 | 1,193,931 | +0.03(+0.10%) |
Apr 01, 2010 | 34.49 | 34.27 | 34.27 | 34.27 | 1,386,797 | +0.01(+0.02%) |
Mar 31, 2010 | 34.28 | 34.88 | 34.03 | 34.26 | 1,447,092 | -0.11(-0.32%) |
Mar 30, 2010 | 34.54 | 34.65 | 33.97 | 34.37 | 928,651 | -0.21(-0.61%) |
Mar 29, 2010 | 34.20 | 34.74 | 34.20 | 34.59 | 664,705 | +0.49(+1.44%) |
Mar 26, 2010 | 34.74 | 34.82 | 33.93 | 34.09 | 838,920 | -0.49(-1.42%) |
Mar 25, 2010 | 34.91 | 35.35 | 34.53 | 34.59 | 1,046,980 | -0.06(-0.17%) |
Mar 24, 2010 | 35.23 | 35.26 | 34.34 | 34.65 | 1,024,169 | -0.76(-2.14%) |
Mar 23, 2010 | 35.16 | 35.49 | 34.84 | 35.40 | 932,241 | +0.34(+0.97%) |
Mar 22, 2010 | 33.63 | 35.15 | 33.25 | 35.06 | 1,524,945 | +1.21(+3.59%) |
Mar 19, 2010 | 33.93 | 34.27 | 33.39 | 33.85 | 1,931,308 | +0.03(+0.10%) |
Mar 18, 2010 | 34.07 | 34.15 | 33.63 | 33.81 | 612,070 | -0.42(-1.24%) |
Mar 17, 2010 | 33.73 | 34.61 | 33.49 | 34.24 | 1,458,903 | +0.59(+1.74%) |
Mar 16, 2010 | 33.24 | 33.72 | 32.88 | 33.65 | 900,279 | +0.55(+1.67%) |
Mar 15, 2010 | 32.89 | 33.13 | 32.68 | 33.10 | 1,039,122 | -0.43(-1.29%) |
Mar 12, 2010 | 33.56 | 33.71 | 33.16 | 33.53 | 909,459 | +0.03(+0.08%) |
Mar 11, 2010 | 33.14 | 33.55 | 33.13 | 33.51 | 1,100,496 | +0.08(+0.25%) |
Mar 10, 2010 | 33.07 | 33.53 | 32.80 | 33.42 | 1,509,942 | +0.20(+0.61%) |
Mar 09, 2010 | 31.53 | 33.47 | 31.53 | 33.22 | 3,720,235 | +1.49(+4.71%) |
Mar 08, 2010 | 31.89 | 32.03 | 31.44 | 31.72 | 938,058 | -0.22(-0.69%) |
Mar 05, 2010 | 31.56 | 32.07 | 31.47 | 31.94 | 2,196,714 | +0.54(+1.73%) |
Mar 04, 2010 | 31.21 | 31.61 | 31.10 | 31.40 | 1,318,746 | +0.22(+0.71%) |
Mar 03, 2010 | 31.51 | 31.60 | 30.97 | 31.18 | 1,599,866 | -0.31(-0.97%) |
Mar 02, 2010 | 31.78 | 31.93 | 31.27 | 31.49 | 2,552,310 | -0.23(-0.72%) |