Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.65 | 30.91 | 30.00 | 30.42 | 122,940 | -0.23(-0.75%) |
May 27, 2010 | 30.31 | 31.02 | 29.92 | 30.65 | 192,564 | +0.84(+2.80%) |
May 26, 2010 | 30.04 | 30.74 | 29.80 | 29.82 | 277,983 | -0.08(-0.27%) |
May 25, 2010 | 29.38 | 30.13 | 29.13 | 29.90 | 375,182 | -0.27(-0.89%) |
May 24, 2010 | 30.18 | 30.58 | 29.96 | 30.16 | 161,525 | -0.18(-0.59%) |
May 21, 2010 | 29.50 | 30.69 | 29.34 | 30.34 | 283,407 | +0.18(+0.59%) |
May 20, 2010 | 30.00 | 30.83 | 29.85 | 30.16 | 353,975 | -1.51(-4.77%) |
May 19, 2010 | 31.91 | 32.16 | 30.95 | 31.68 | 268,133 | -0.41(-1.27%) |
May 18, 2010 | 32.51 | 32.78 | 31.98 | 32.08 | 188,250 | +0.09(+0.28%) |
May 17, 2010 | 32.16 | 32.47 | 30.45 | 31.99 | 287,252 | +0.06(+0.19%) |
May 14, 2010 | 32.26 | 32.28 | 31.18 | 31.93 | 368,128 | -0.54(-1.65%) |
May 13, 2010 | 32.72 | 32.82 | 32.19 | 32.47 | 133,420 | -0.33(-1.00%) |
May 12, 2010 | 31.86 | 32.89 | 31.65 | 32.80 | 315,866 | +1.13(+3.58%) |
May 11, 2010 | 32.67 | 32.72 | 30.74 | 31.67 | 277,482 | +0.24(+0.76%) |
May 10, 2010 | 30.59 | 31.45 | 30.28 | 31.43 | 251,788 | +2.20(+7.52%) |
May 07, 2010 | 30.47 | 30.68 | 29.10 | 29.23 | 326,692 | -1.48(-4.82%) |
May 06, 2010 | 31.16 | 31.90 | 28.93 | 30.71 | 157,595 | -0.75(-2.37%) |
May 05, 2010 | 31.55 | 32.09 | 31.17 | 31.46 | 150,825 | -0.41(-1.28%) |
May 04, 2010 | 32.66 | 32.66 | 31.51 | 31.86 | 160,787 | -1.30(-3.93%) |
May 03, 2010 | 32.06 | 33.22 | 32.02 | 33.17 | 213,001 | +1.34(+4.22%) |
Apr 30, 2010 | 32.91 | 33.24 | 31.79 | 31.82 | 192,856 | -0.98(-3.00%) |
Apr 29, 2010 | 32.29 | 33.07 | 31.83 | 32.81 | 198,523 | +0.87(+2.74%) |
Apr 28, 2010 | 32.14 | 32.68 | 31.74 | 31.93 | 125,180 | -0.08(-0.25%) |
Apr 27, 2010 | 32.68 | 33.29 | 31.41 | 32.01 | 166,085 | -0.88(-2.69%) |
Apr 26, 2010 | 33.04 | 33.45 | 32.61 | 32.90 | 369,977 | -0.28(-0.84%) |
Apr 23, 2010 | 32.46 | 33.56 | 32.21 | 33.18 | 255,504 | +0.89(+2.77%) |
Apr 22, 2010 | 31.31 | 32.32 | 30.04 | 32.28 | 555,267 | +1.08(+3.47%) |
Apr 21, 2010 | 30.77 | 31.28 | 30.31 | 31.20 | 165,480 | +0.39(+1.26%) |
Apr 20, 2010 | 31.10 | 31.33 | 30.54 | 30.81 | 103,158 | -0.05(-0.16%) |
Apr 19, 2010 | 30.92 | 31.38 | 30.35 | 30.86 | 210,894 | -0.28(-0.89%) |
Apr 16, 2010 | 31.75 | 32.09 | 30.73 | 31.14 | 182,827 | -0.63(-1.97%) |
Apr 15, 2010 | 30.42 | 32.48 | 30.42 | 31.76 | 535,722 | +1.40(+4.62%) |
Apr 14, 2010 | 29.08 | 30.40 | 29.08 | 30.36 | 179,144 | +1.36(+4.70%) |
Apr 13, 2010 | 29.23 | 29.40 | 28.81 | 29.00 | 264,783 | -0.32(-1.08%) |
Apr 12, 2010 | 29.47 | 29.75 | 29.09 | 29.32 | 170,869 | -0.06(-0.20%) |
Apr 09, 2010 | 29.14 | 29.45 | 28.79 | 29.38 | 92,658 | +0.27(+0.92%) |
Apr 08, 2010 | 28.35 | 29.21 | 28.15 | 29.11 | 152,995 | +0.57(+1.99%) |
Apr 07, 2010 | 28.57 | 28.90 | 28.40 | 28.54 | 282,241 | -0.15(-0.52%) |
Apr 06, 2010 | 28.42 | 29.08 | 28.27 | 28.69 | 169,066 | +0.01(+0.03%) |
Apr 05, 2010 | 28.27 | 28.68 | 28.25 | 28.68 | 267,603 | +0.61(+2.16%) |
Apr 01, 2010 | 28.04 | 28.08 | 28.08 | 28.08 | 240,595 | +0.26(+0.93%) |
Mar 31, 2010 | 27.94 | 28.46 | 27.76 | 27.82 | 412,176 | -0.24(-0.85%) |
Mar 30, 2010 | 28.05 | 28.29 | 27.99 | 28.06 | 283,626 | -0.02(-0.07%) |
Mar 29, 2010 | 27.79 | 28.10 | 27.79 | 28.08 | 115,605 | +0.33(+1.18%) |
Mar 26, 2010 | 28.27 | 28.47 | 27.67 | 27.75 | 410,624 | -0.49(-1.73%) |
Mar 25, 2010 | 28.77 | 28.92 | 28.21 | 28.24 | 241,485 | -0.40(-1.39%) |
Mar 24, 2010 | 29.42 | 29.60 | 28.63 | 28.63 | 220,917 | -0.85(-2.87%) |
Mar 23, 2010 | 28.69 | 29.51 | 28.67 | 29.48 | 157,918 | +0.71(+2.45%) |
Mar 22, 2010 | 28.61 | 29.07 | 28.50 | 28.77 | 240,408 | +0.04(+0.14%) |
Mar 19, 2010 | 29.77 | 29.87 | 28.59 | 28.73 | 607,688 | -0.84(-2.82%) |
Mar 18, 2010 | 29.55 | 29.93 | 29.24 | 29.57 | 356,658 | -0.12(-0.40%) |
Mar 17, 2010 | 28.96 | 29.96 | 28.89 | 29.69 | 358,903 | +0.89(+3.10%) |
Mar 16, 2010 | 28.62 | 28.88 | 28.47 | 28.79 | 251,460 | +0.20(+0.70%) |
Mar 15, 2010 | 28.61 | 28.65 | 27.56 | 28.59 | 285,804 | +0.57(+2.02%) |
Mar 12, 2010 | 28.02 | 28.22 | 27.47 | 28.03 | 321,845 | -0.01(-0.04%) |
Mar 11, 2010 | 27.40 | 28.05 | 27.33 | 28.04 | 375,248 | +0.43(+1.55%) |
Mar 10, 2010 | 27.56 | 27.84 | 27.26 | 27.61 | 361,512 | -0.03(-0.11%) |
Mar 09, 2010 | 27.40 | 27.84 | 27.25 | 27.64 | 208,394 | -0.01(-0.04%) |
Mar 08, 2010 | 27.15 | 27.67 | 27.12 | 27.65 | 308,736 | +0.35(+1.27%) |
Mar 05, 2010 | 26.82 | 27.53 | 26.82 | 27.30 | 203,657 | +0.56(+2.10%) |
Mar 04, 2010 | 26.80 | 26.82 | 26.42 | 26.74 | 162,409 | +0.08(+0.32%) |
Mar 03, 2010 | 26.82 | 26.90 | 26.23 | 26.65 | 152,934 | -0.04(-0.15%) |
Mar 02, 2010 | 27.03 | 27.03 | 26.17 | 26.69 | 670,280 | -0.21(-0.78%) |