Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.47 | 30.40 | 29.43 | 29.92 | 488,444 | -0.55(-1.81%) |
May 27, 2010 | 29.44 | 30.49 | 29.38 | 30.47 | 604,102 | +1.62(+5.62%) |
May 26, 2010 | 28.76 | 29.37 | 28.64 | 28.85 | 465,175 | +0.16(+0.56%) |
May 25, 2010 | 28.39 | 28.80 | 27.37 | 28.69 | 540,061 | -0.14(-0.49%) |
May 24, 2010 | 29.25 | 29.43 | 28.82 | 28.83 | 749,315 | -0.35(-1.20%) |
May 21, 2010 | 28.08 | 29.80 | 28.08 | 29.18 | 942,693 | +0.48(+1.67%) |
May 20, 2010 | 27.98 | 28.75 | 27.71 | 28.70 | 1,303,860 | +0.21(+0.74%) |
May 19, 2010 | 28.16 | 28.77 | 27.98 | 28.49 | 921,703 | +0.24(+0.85%) |
May 18, 2010 | 28.69 | 28.99 | 28.01 | 28.25 | 531,719 | -0.32(-1.12%) |
May 17, 2010 | 28.20 | 28.57 | 27.70 | 28.57 | 358,397 | +0.51(+1.82%) |
May 14, 2010 | 28.09 | 28.54 | 27.51 | 28.06 | 724,261 | -0.25(-0.88%) |
May 13, 2010 | 29.00 | 29.97 | 27.98 | 28.31 | 800,144 | -0.65(-2.24%) |
May 12, 2010 | 28.80 | 29.36 | 28.69 | 28.96 | 576,623 | +0.14(+0.49%) |
May 11, 2010 | 29.01 | 29.38 | 28.03 | 28.82 | 545,971 | +0.23(+0.80%) |
May 10, 2010 | 28.20 | 30.13 | 28.04 | 28.59 | 546,606 | +0.95(+3.44%) |
May 07, 2010 | 27.84 | 28.36 | 26.58 | 27.64 | 723,457 | -0.30(-1.07%) |
May 06, 2010 | 29.51 | 29.81 | 25.25 | 27.94 | 982,637 | -1.66(-5.61%) |
May 05, 2010 | 29.85 | 30.37 | 29.00 | 29.60 | 792,016 | +0.25(+0.85%) |
May 04, 2010 | 30.25 | 30.33 | 29.10 | 29.35 | 681,179 | -1.30(-4.24%) |
May 03, 2010 | 30.60 | 30.65 | 29.63 | 30.65 | 1,171,915 | +0.03(+0.10%) |
Apr 30, 2010 | 31.53 | 32.21 | 30.61 | 30.62 | 879,529 | -1.08(-3.41%) |
Apr 29, 2010 | 31.71 | 31.87 | 31.27 | 31.70 | 573,850 | +0.17(+0.54%) |
Apr 28, 2010 | 31.76 | 32.08 | 31.14 | 31.53 | 587,281 | -0.23(-0.72%) |
Apr 27, 2010 | 32.20 | 32.45 | 31.51 | 31.76 | 1,259,353 | -0.44(-1.37%) |
Apr 26, 2010 | 33.31 | 33.61 | 31.98 | 32.20 | 1,291,121 | -1.15(-3.45%) |
Apr 23, 2010 | 32.99 | 33.95 | 32.35 | 33.35 | 4,324,974 | +2.85(+9.34%) |
Apr 22, 2010 | 29.77 | 30.84 | 29.55 | 30.50 | 2,057,003 | +0.45(+1.50%) |
Apr 21, 2010 | 30.45 | 30.75 | 29.81 | 30.05 | 590,687 | -0.53(-1.73%) |
Apr 20, 2010 | 29.27 | 30.75 | 29.27 | 30.58 | 1,138,126 | +1.37(+4.69%) |
Apr 19, 2010 | 29.55 | 30.04 | 28.45 | 29.21 | 1,382,375 | -0.33(-1.12%) |
Apr 16, 2010 | 29.50 | 29.87 | 29.00 | 29.54 | 1,230,878 | +0.17(+0.58%) |
Apr 15, 2010 | 28.42 | 29.47 | 28.42 | 29.37 | 876,343 | +0.92(+3.23%) |
Apr 14, 2010 | 27.90 | 28.48 | 27.86 | 28.45 | 560,198 | +0.55(+1.97%) |
Apr 13, 2010 | 28.48 | 28.50 | 27.70 | 27.90 | 827,270 | -0.58(-2.04%) |
Apr 12, 2010 | 28.90 | 28.90 | 28.30 | 28.48 | 877,639 | -0.52(-1.79%) |
Apr 09, 2010 | 29.20 | 29.86 | 28.63 | 29.00 | 1,561,115 | -0.85(-2.85%) |
Apr 08, 2010 | 28.92 | 29.93 | 28.64 | 29.85 | 917,763 | +0.86(+2.97%) |
Apr 07, 2010 | 28.69 | 29.07 | 28.52 | 28.99 | 650,344 | +0.05(+0.17%) |
Apr 06, 2010 | 29.25 | 29.84 | 28.70 | 28.94 | 935,411 | -0.12(-0.41%) |
Apr 05, 2010 | 28.48 | 29.06 | 28.31 | 29.06 | 427,384 | +0.61(+2.14%) |
Apr 01, 2010 | 27.71 | 28.45 | 28.45 | 28.45 | 834,600 | +0.84(+3.04%) |
Mar 31, 2010 | 27.11 | 29.31 | 27.10 | 27.61 | 2,279,480 | +0.13(+0.47%) |
Mar 30, 2010 | 25.75 | 27.50 | 25.67 | 27.48 | 1,694,261 | +1.17(+4.45%) |
Mar 29, 2010 | 25.36 | 26.49 | 25.13 | 26.31 | 1,170,993 | +0.91(+3.58%) |
Mar 26, 2010 | 25.12 | 25.49 | 24.85 | 25.40 | 701,810 | +0.34(+1.36%) |
Mar 25, 2010 | 25.25 | 25.74 | 25.06 | 25.06 | 787,054 | -0.01(-0.04%) |
Mar 24, 2010 | 24.96 | 25.47 | 24.96 | 25.07 | 1,256,148 | -0.08(-0.32%) |
Mar 23, 2010 | 25.75 | 25.90 | 24.90 | 25.15 | 2,786,596 | -1.40(-5.27%) |
Mar 22, 2010 | 26.01 | 26.73 | 25.93 | 26.55 | 1,157,944 | +0.27(+1.03%) |
Mar 19, 2010 | 26.97 | 27.24 | 26.04 | 26.28 | 1,490,886 | -1.38(-4.99%) |
Mar 18, 2010 | 27.50 | 27.76 | 27.47 | 27.66 | 481,474 | +0.16(+0.58%) |
Mar 17, 2010 | 27.75 | 27.85 | 27.33 | 27.50 | 696,799 | -0.20(-0.72%) |
Mar 16, 2010 | 27.27 | 27.80 | 27.25 | 27.70 | 510,014 | +0.12(+0.44%) |
Mar 15, 2010 | 27.66 | 27.74 | 27.27 | 27.58 | 359,181 | +0.23(+0.84%) |
Mar 12, 2010 | 27.20 | 27.68 | 27.02 | 27.35 | 420,707 | +0.35(+1.30%) |
Mar 11, 2010 | 25.90 | 27.21 | 25.88 | 27.00 | 857,978 | +1.01(+3.89%) |
Mar 10, 2010 | 26.12 | 26.14 | 25.68 | 25.99 | 496,586 | -0.07(-0.27%) |
Mar 09, 2010 | 26.14 | 26.38 | 25.86 | 26.06 | 579,614 | -0.14(-0.53%) |
Mar 08, 2010 | 26.68 | 26.85 | 26.11 | 26.20 | 569,498 | -0.47(-1.76%) |
Mar 05, 2010 | 26.69 | 26.76 | 26.48 | 26.67 | 442,462 | +0.21(+0.79%) |
Mar 04, 2010 | 26.42 | 26.63 | 26.11 | 26.46 | 552,738 | -0.02(-0.08%) |
Mar 03, 2010 | 27.13 | 27.43 | 26.31 | 26.48 | 790,408 | -0.53(-1.96%) |
Mar 02, 2010 | 27.00 | 27.50 | 26.88 | 27.01 | 814,018 | -0.01(-0.04%) |