Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.77 | 29.06 | 28.52 | 28.77 | 74,968 | -0.27(-0.93%) |
May 27, 2010 | 28.78 | 29.14 | 28.60 | 29.04 | 54,777 | +0.81(+2.88%) |
May 26, 2010 | 28.23 | 29.47 | 28.20 | 28.23 | 356 | -0.52(-1.79%) |
May 25, 2010 | 28.78 | 28.79 | 28.01 | 28.74 | 75,841 | -0.57(-1.96%) |
May 24, 2010 | 30.48 | 30.65 | 29.18 | 29.31 | 23,275 | -1.28(-4.18%) |
May 21, 2010 | 30.37 | 31.10 | 30.18 | 30.59 | 29,007 | +0.10(+0.33%) |
May 20, 2010 | 31.03 | 31.35 | 30.49 | 30.49 | 34,893 | -1.31(-4.13%) |
May 19, 2010 | 32.17 | 32.17 | 31.75 | 31.80 | 41,195 | -0.56(-1.73%) |
May 18, 2010 | 33.47 | 33.47 | 32.33 | 32.36 | 37,063 | -0.54(-1.63%) |
May 17, 2010 | 32.93 | 33.44 | 32.68 | 32.90 | 22,309 | +0.07(+0.22%) |
May 14, 2010 | 32.83 | 33.81 | 31.94 | 32.83 | 67,013 | -0.87(-2.58%) |
May 13, 2010 | 33.87 | 33.96 | 33.47 | 33.70 | 51,647 | -0.19(-0.56%) |
May 12, 2010 | 31.78 | 34.18 | 31.78 | 33.89 | 47,257 | +2.11(+6.62%) |
May 11, 2010 | 31.91 | 32.52 | 31.46 | 31.78 | 55,374 | -0.61(-1.88%) |
May 10, 2010 | 32.59 | 32.60 | 31.86 | 32.39 | 77,256 | +0.60(+1.90%) |
May 07, 2010 | 30.98 | 32.15 | 30.19 | 31.79 | 44,702 | +0.81(+2.60%) |
May 06, 2010 | 32.63 | 32.99 | 30.87 | 30.98 | 31,730 | -1.75(-5.34%) |
May 05, 2010 | 33.45 | 33.47 | 32.67 | 32.73 | 13,739 | -0.22(-0.68%) |
May 04, 2010 | 33.50 | 33.74 | 32.70 | 32.96 | 21,246 | -1.18(-3.47%) |
May 03, 2010 | 33.71 | 34.31 | 33.42 | 34.14 | 19,009 | +0.74(+2.22%) |
Apr 30, 2010 | 34.48 | 34.98 | 33.40 | 33.40 | 101,746 | -1.31(-3.76%) |
Apr 29, 2010 | 33.77 | 35.18 | 33.32 | 34.71 | 26,957 | +1.13(+3.35%) |
Apr 28, 2010 | 33.14 | 34.27 | 33.05 | 33.58 | 47,308 | +0.75(+2.28%) |
Apr 27, 2010 | 33.53 | 34.30 | 32.82 | 32.84 | 49,129 | -0.74(-2.21%) |
Apr 26, 2010 | 33.21 | 33.95 | 33.21 | 33.58 | 25,539 | +0.42(+1.27%) |
Apr 23, 2010 | 31.30 | 33.53 | 31.30 | 33.15 | 33,083 | +1.43(+4.51%) |
Apr 22, 2010 | 33.42 | 33.78 | 30.71 | 31.72 | 101,290 | -2.14(-6.32%) |
Apr 21, 2010 | 34.10 | 34.25 | 33.67 | 33.87 | 17,102 | -0.06(-0.17%) |
Apr 20, 2010 | 34.19 | 34.66 | 33.79 | 33.92 | 12,601 | +0.02(+0.06%) |
Apr 19, 2010 | 33.43 | 34.13 | 33.43 | 33.90 | 14,491 | -0.02(-0.06%) |
Apr 16, 2010 | 34.16 | 34.16 | 33.18 | 33.92 | 21,419 | -0.36(-1.06%) |
Apr 15, 2010 | 33.87 | 34.29 | 33.50 | 34.29 | 10,866 | +0.61(+1.81%) |
Apr 14, 2010 | 33.25 | 33.70 | 32.65 | 33.68 | 15,540 | +0.70(+2.14%) |
Apr 13, 2010 | 32.73 | 33.05 | 32.67 | 32.97 | 12,397 | +0.20(+0.60%) |
Apr 12, 2010 | 33.19 | 33.28 | 32.59 | 32.78 | 34,853 | -0.44(-1.33%) |
Apr 09, 2010 | 33.58 | 33.74 | 33.09 | 33.22 | 17,905 | -0.12(-0.35%) |
Apr 08, 2010 | 33.87 | 33.94 | 33.03 | 33.34 | 30,457 | -0.62(-1.84%) |
Apr 07, 2010 | 33.89 | 34.05 | 33.60 | 33.96 | 15,856 | -0.08(-0.23%) |
Apr 06, 2010 | 33.58 | 34.05 | 33.56 | 34.04 | 11,446 | +0.33(+0.99%) |
Apr 05, 2010 | 33.15 | 33.71 | 33.06 | 33.71 | 7,315 | +0.57(+1.73%) |
Apr 01, 2010 | 33.29 | 33.13 | 33.13 | 33.13 | 38,569 | +0.10(+0.31%) |
Mar 31, 2010 | 33.76 | 34.11 | 33.03 | 33.03 | 58,931 | -0.95(-2.80%) |
Mar 30, 2010 | 33.59 | 34.10 | 33.37 | 33.98 | 47,987 | +0.45(+1.34%) |
Mar 29, 2010 | 33.24 | 33.74 | 32.99 | 33.53 | 27,045 | +0.47(+1.43%) |
Mar 26, 2010 | 33.51 | 33.64 | 32.97 | 33.06 | 30,376 | -0.37(-1.11%) |
Mar 25, 2010 | 34.02 | 34.41 | 33.32 | 33.43 | 42,375 | -0.26(-0.78%) |
Mar 24, 2010 | 33.77 | 34.03 | 33.52 | 33.69 | 21,663 | -0.42(-1.23%) |
Mar 23, 2010 | 33.87 | 34.16 | 33.73 | 34.11 | 35,267 | +0.31(+0.92%) |
Mar 22, 2010 | 32.94 | 33.87 | 32.94 | 33.80 | 37,273 | +0.51(+1.53%) |
Mar 19, 2010 | 33.56 | 33.67 | 32.53 | 33.29 | 49,050 | -0.08(-0.24%) |
Mar 18, 2010 | 33.32 | 33.66 | 32.68 | 33.37 | 32,194 | -0.08(-0.24%) |
Mar 17, 2010 | 33.03 | 33.68 | 32.53 | 33.45 | 31,734 | +0.38(+1.16%) |
Mar 16, 2010 | 33.21 | 33.26 | 32.66 | 33.07 | 86,934 | -0.17(-0.52%) |
Mar 15, 2010 | 33.19 | 33.36 | 32.91 | 33.24 | 41,522 | -0.36(-1.08%) |
Mar 12, 2010 | 34.12 | 34.47 | 33.24 | 33.60 | 50,497 | -0.39(-1.15%) |
Mar 11, 2010 | 33.97 | 34.29 | 33.63 | 34.00 | 45,523 | -0.28(-0.83%) |
Mar 10, 2010 | 35.08 | 35.08 | 33.78 | 34.28 | 37,691 | -0.80(-2.28%) |
Mar 09, 2010 | 35.27 | 35.98 | 34.90 | 35.08 | 56,694 | -0.25(-0.70%) |
Mar 08, 2010 | 35.69 | 35.98 | 35.32 | 35.32 | 9,230 | -0.12(-0.33%) |
Mar 05, 2010 | 34.54 | 35.80 | 33.48 | 35.44 | 17,106 | +0.98(+2.84%) |
Mar 04, 2010 | 34.09 | 34.74 | 33.97 | 34.46 | 18,607 | +0.52(+1.54%) |
Mar 03, 2010 | 33.76 | 34.08 | 33.55 | 33.94 | 30,835 | +0.32(+0.95%) |
Mar 02, 2010 | 33.50 | 33.67 | 32.75 | 33.62 | 74,981 | +1.08(+3.32%) |