Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.64 | 27.95 | 27.50 | 27.64 | 12,238 | -0.21(-0.74%) |
May 27, 2010 | 27.32 | 27.84 | 27.29 | 27.84 | 3,851 | +1.00(+3.73%) |
May 26, 2010 | 26.65 | 26.97 | 26.65 | 26.84 | 5,485 | +0.46(+1.74%) |
May 25, 2010 | 25.97 | 26.41 | 25.86 | 26.38 | 24,920 | -0.35(-1.32%) |
May 24, 2010 | 26.81 | 26.81 | 26.73 | 26.73 | 9,009 | -0.02(-0.07%) |
May 21, 2010 | 26.42 | 27.01 | 26.42 | 26.75 | 8,803 | +0.14(+0.52%) |
May 20, 2010 | 26.58 | 26.76 | 26.28 | 26.61 | 26,306 | -0.71(-2.59%) |
May 19, 2010 | 27.36 | 27.36 | 26.91 | 27.32 | 41,568 | -0.14(-0.51%) |
May 18, 2010 | 28.05 | 28.11 | 27.45 | 27.46 | 7,183 | -0.19(-0.70%) |
May 17, 2010 | 28.25 | 28.25 | 27.55 | 27.65 | 9,048 | -0.73(-2.58%) |
May 14, 2010 | 28.39 | 28.99 | 28.30 | 28.39 | 56,860 | -0.99(-3.37%) |
May 13, 2010 | 29.40 | 29.63 | 29.32 | 29.38 | 11,755 | -0.25(-0.86%) |
May 12, 2010 | 29.74 | 29.78 | 29.48 | 29.63 | 24,898 | +0.13(+0.44%) |
May 11, 2010 | 29.64 | 29.64 | 29.50 | 29.50 | 5,683 | -0.22(-0.75%) |
May 10, 2010 | 29.80 | 29.89 | 29.43 | 29.72 | 26,639 | +0.65(+2.24%) |
May 07, 2010 | 29.21 | 29.40 | 28.81 | 29.07 | 23,498 | +0.10(+0.35%) |
May 06, 2010 | 29.96 | 30.05 | 28.15 | 28.97 | 45,741 | -1.24(-4.10%) |
May 05, 2010 | 30.34 | 30.55 | 30.20 | 30.21 | 8,460 | -0.88(-2.83%) |
May 04, 2010 | 31.64 | 31.64 | 31.09 | 31.09 | 7,159 | -0.98(-3.06%) |
May 03, 2010 | 32.00 | 32.27 | 32.00 | 32.07 | 28,667 | +0.10(+0.32%) |
Apr 30, 2010 | 31.89 | 32.04 | 31.76 | 31.97 | 4,143 | +0.28(+0.88%) |
Apr 29, 2010 | 31.70 | 31.74 | 31.62 | 31.69 | 10,295 | +0.35(+1.12%) |
Apr 28, 2010 | 31.22 | 31.39 | 31.00 | 31.34 | 24,703 | +0.28(+0.90%) |
Apr 27, 2010 | 31.53 | 31.71 | 31.06 | 31.06 | 38,518 | -0.62(-1.97%) |
Apr 26, 2010 | 31.86 | 31.90 | 31.62 | 31.68 | 4,908 | -0.28(-0.86%) |
Apr 23, 2010 | 31.43 | 31.96 | 31.43 | 31.96 | 35,180 | +0.39(+1.25%) |
Apr 22, 2010 | 31.22 | 31.62 | 31.04 | 31.57 | 9,595 | -0.01(-0.04%) |
Apr 21, 2010 | 31.52 | 32.24 | 31.37 | 31.58 | 10,413 | +0.23(+0.72%) |
Apr 20, 2010 | 31.34 | 31.50 | 31.34 | 31.35 | 30,785 | +0.17(+0.54%) |
Apr 19, 2010 | 31.04 | 31.18 | 30.99 | 31.18 | 4,656 | -0.49(-1.53%) |
Apr 16, 2010 | 31.93 | 31.96 | 31.44 | 31.67 | 16,091 | -0.56(-1.74%) |
Apr 15, 2010 | 32.22 | 32.23 | 32.14 | 32.23 | 3,670 | +0.12(+0.37%) |
Apr 14, 2010 | 31.86 | 32.23 | 31.83 | 32.11 | 19,903 | +0.38(+1.20%) |
Apr 13, 2010 | 31.56 | 31.77 | 31.28 | 31.73 | 6,132 | +0.13(+0.41%) |
Apr 12, 2010 | 31.79 | 31.94 | 31.60 | 31.60 | 11,008 | +0.00(+0.01%) |
Apr 09, 2010 | 31.88 | 31.88 | 31.54 | 31.60 | 5,304 | -0.14(-0.45%) |
Apr 08, 2010 | 31.56 | 31.83 | 31.56 | 31.74 | 10,149 | -0.14(-0.45%) |
Apr 07, 2010 | 32.10 | 32.19 | 31.88 | 31.88 | 17,403 | -0.22(-0.68%) |
Apr 06, 2010 | 32.19 | 32.26 | 32.01 | 32.10 | 8,918 | -0.09(-0.28%) |
Apr 05, 2010 | 31.93 | 32.19 | 31.91 | 32.19 | 16,605 | +0.53(+1.67%) |
Apr 01, 2010 | 31.46 | 31.66 | 31.66 | 31.66 | 55,300 | +0.67(+2.16%) |
Mar 31, 2010 | 31.07 | 31.20 | 30.75 | 30.99 | 394,301 | +0.10(+0.32%) |
Mar 30, 2010 | 30.85 | 30.96 | 30.72 | 30.89 | 38,610 | +0.04(+0.13%) |
Mar 29, 2010 | 30.60 | 30.95 | 30.60 | 30.85 | 29,280 | +0.75(+2.49%) |
Mar 26, 2010 | 30.24 | 30.24 | 29.99 | 30.10 | 46,632 | -0.13(-0.43%) |
Mar 25, 2010 | 30.41 | 30.43 | 30.15 | 30.23 | 10,675 | -0.03(-0.09%) |
Mar 24, 2010 | 30.22 | 30.35 | 30.20 | 30.26 | 8,691 | -0.46(-1.51%) |
Mar 23, 2010 | 30.56 | 30.73 | 30.56 | 30.72 | 6,147 | -0.02(-0.07%) |
Mar 22, 2010 | 30.11 | 30.75 | 30.11 | 30.74 | 11,120 | +0.14(+0.46%) |
Mar 19, 2010 | 30.96 | 30.96 | 30.46 | 30.60 | 14,342 | -0.44(-1.42%) |
Mar 18, 2010 | 31.05 | 31.16 | 30.92 | 31.04 | 12,089 | -0.18(-0.57%) |
Mar 17, 2010 | 31.14 | 31.28 | 30.97 | 31.22 | 29,451 | +0.30(+0.98%) |
Mar 16, 2010 | 30.58 | 30.93 | 30.58 | 30.91 | 14,791 | +0.57(+1.90%) |
Mar 15, 2010 | 30.44 | 30.44 | 30.13 | 30.34 | 7,164 | -0.37(-1.21%) |
Mar 12, 2010 | 31.11 | 31.11 | 30.60 | 30.71 | 2,782 | -0.20(-0.65%) |
Mar 11, 2010 | 30.85 | 30.97 | 30.82 | 30.91 | 4,848 | +0.04(+0.13%) |
Mar 10, 2010 | 30.85 | 31.31 | 30.63 | 30.87 | 9,776 | +0.00(+0.00%) |
Mar 09, 2010 | 30.68 | 31.00 | 30.68 | 30.87 | 44,208 | -0.20(-0.64%) |
Mar 08, 2010 | 31.17 | 31.17 | 30.88 | 31.07 | 24,117 | -0.03(-0.10%) |
Mar 05, 2010 | 31.03 | 31.21 | 30.99 | 31.10 | 29,116 | +0.42(+1.37%) |
Mar 04, 2010 | 30.62 | 30.76 | 30.61 | 30.68 | 13,262 | -0.35(-1.13%) |
Mar 03, 2010 | 30.72 | 31.07 | 30.72 | 31.03 | 10,019 | +0.48(+1.57%) |
Mar 02, 2010 | 30.52 | 30.82 | 30.48 | 30.55 | 21,071 | +0.29(+0.96%) |