Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.98 | 32.91 | 31.78 | 31.98 | 178,310 | -0.61(-1.89%) |
May 27, 2010 | 32.10 | 32.67 | 31.81 | 32.60 | 207,913 | +1.22(+3.90%) |
May 26, 2010 | 31.38 | 32.39 | 30.70 | 31.38 | 1,386 | +0.60(+1.95%) |
May 25, 2010 | 30.18 | 30.87 | 29.65 | 30.78 | 418,084 | -0.04(-0.12%) |
May 24, 2010 | 30.69 | 31.52 | 30.61 | 30.81 | 218,088 | +0.00(+0.00%) |
May 21, 2010 | 29.78 | 30.86 | 29.78 | 30.81 | 515,437 | +0.35(+1.14%) |
May 20, 2010 | 30.90 | 31.42 | 30.47 | 30.47 | 547,346 | -2.46(-7.47%) |
May 19, 2010 | 32.95 | 33.87 | 32.45 | 32.93 | 278,135 | -0.22(-0.65%) |
May 18, 2010 | 34.20 | 34.32 | 33.04 | 33.14 | 268,549 | -0.68(-2.02%) |
May 17, 2010 | 34.28 | 34.52 | 32.77 | 33.83 | 265,360 | -0.32(-0.92%) |
May 14, 2010 | 34.14 | 34.80 | 33.75 | 34.14 | 230,863 | -0.86(-2.46%) |
May 13, 2010 | 35.00 | 35.64 | 34.84 | 35.00 | 257,475 | -0.22(-0.61%) |
May 12, 2010 | 34.12 | 35.36 | 34.12 | 35.22 | 232,990 | +1.22(+3.59%) |
May 11, 2010 | 34.17 | 34.63 | 33.90 | 34.00 | 277,143 | +0.93(+2.81%) |
May 10, 2010 | 32.57 | 33.11 | 32.41 | 33.07 | 572,068 | +1.24(+3.89%) |
May 07, 2010 | 33.04 | 33.50 | 31.69 | 31.83 | 544,004 | -0.01(-0.02%) |
May 06, 2010 | 34.21 | 37.66 | 31.16 | 31.84 | 655,219 | -2.91(-8.36%) |
May 05, 2010 | 34.86 | 35.49 | 34.42 | 34.74 | 360,199 | -0.41(-1.16%) |
May 04, 2010 | 35.52 | 36.38 | 34.90 | 35.15 | 618,684 | -1.01(-2.81%) |
May 03, 2010 | 35.37 | 36.53 | 35.20 | 36.16 | 799,873 | +1.08(+3.09%) |
Apr 30, 2010 | 35.83 | 36.19 | 35.03 | 35.08 | 466,935 | -0.58(-1.62%) |
Apr 29, 2010 | 35.52 | 35.90 | 35.14 | 35.66 | 412,042 | +0.52(+1.49%) |
Apr 28, 2010 | 35.71 | 35.71 | 34.80 | 35.13 | 260,234 | -0.23(-0.65%) |
Apr 27, 2010 | 36.33 | 36.77 | 35.27 | 35.37 | 230,083 | -1.16(-3.18%) |
Apr 26, 2010 | 36.90 | 37.20 | 36.51 | 36.53 | 249,652 | -0.37(-1.00%) |
Apr 23, 2010 | 35.06 | 37.07 | 34.93 | 36.89 | 697,908 | +1.92(+5.49%) |
Apr 22, 2010 | 33.39 | 35.14 | 33.12 | 34.97 | 586,468 | +1.32(+3.93%) |
Apr 21, 2010 | 33.66 | 34.23 | 33.50 | 33.65 | 578,192 | +0.11(+0.32%) |
Apr 20, 2010 | 33.79 | 33.91 | 33.21 | 33.54 | 431,890 | -0.18(-0.52%) |
Apr 19, 2010 | 33.61 | 34.20 | 32.94 | 33.72 | 213,459 | -0.14(-0.41%) |
Apr 16, 2010 | 34.61 | 34.83 | 33.69 | 33.86 | 294,322 | -0.77(-2.22%) |
Apr 15, 2010 | 34.24 | 34.85 | 34.17 | 34.63 | 283,375 | +0.25(+0.72%) |
Apr 14, 2010 | 34.04 | 34.41 | 33.68 | 34.38 | 668,160 | +0.53(+1.57%) |
Apr 13, 2010 | 32.94 | 34.00 | 32.86 | 33.85 | 397,792 | +0.91(+2.75%) |
Apr 12, 2010 | 33.25 | 33.36 | 32.84 | 32.94 | 231,351 | -0.19(-0.58%) |
Apr 09, 2010 | 32.51 | 33.17 | 31.79 | 33.14 | 260,281 | +0.71(+2.20%) |
Apr 08, 2010 | 32.34 | 32.93 | 32.07 | 32.42 | 297,801 | +0.00(+0.00%) |
Apr 07, 2010 | 32.34 | 32.59 | 32.22 | 32.42 | 262,523 | -0.05(-0.17%) |
Apr 06, 2010 | 32.39 | 32.55 | 32.17 | 32.47 | 204,074 | -0.20(-0.61%) |
Apr 05, 2010 | 31.67 | 32.72 | 31.67 | 32.67 | 294,733 | +1.07(+3.38%) |
Apr 01, 2010 | 31.09 | 31.61 | 31.61 | 31.61 | 628,905 | +0.79(+2.57%) |
Mar 31, 2010 | 31.49 | 31.66 | 30.81 | 30.81 | 396,713 | -0.71(-2.27%) |
Mar 30, 2010 | 31.22 | 31.68 | 30.90 | 31.53 | 410,312 | +0.21(+0.66%) |
Mar 29, 2010 | 31.46 | 31.47 | 31.17 | 31.32 | 300,409 | +0.02(+0.07%) |
Mar 26, 2010 | 31.68 | 31.97 | 30.95 | 31.30 | 344,123 | -0.35(-1.12%) |
Mar 25, 2010 | 32.01 | 32.34 | 31.62 | 31.65 | 764,941 | -0.14(-0.44%) |
Mar 24, 2010 | 31.48 | 31.99 | 31.08 | 31.79 | 610,690 | +0.16(+0.51%) |
Mar 23, 2010 | 31.20 | 31.68 | 30.71 | 31.63 | 378,757 | +0.31(+0.98%) |
Mar 22, 2010 | 30.45 | 31.34 | 30.06 | 31.32 | 327,552 | +0.65(+2.10%) |
Mar 19, 2010 | 30.92 | 30.92 | 30.18 | 30.68 | 476,560 | -0.05(-0.18%) |
Mar 18, 2010 | 30.81 | 30.98 | 30.55 | 30.73 | 155,784 | -0.18(-0.57%) |
Mar 17, 2010 | 30.73 | 31.08 | 30.50 | 30.91 | 284,897 | +0.15(+0.50%) |
Mar 16, 2010 | 30.60 | 30.88 | 30.50 | 30.75 | 155,514 | +0.12(+0.40%) |
Mar 15, 2010 | 30.64 | 30.67 | 30.51 | 30.63 | 224,891 | +0.22(+0.73%) |
Mar 12, 2010 | 30.02 | 30.78 | 29.59 | 30.41 | 382,841 | +0.42(+1.41%) |
Mar 11, 2010 | 30.53 | 31.30 | 29.51 | 29.98 | 511,763 | -0.68(-2.23%) |
Mar 10, 2010 | 28.31 | 30.86 | 28.29 | 30.67 | 1,256,913 | +2.01(+7.00%) |
Mar 09, 2010 | 28.21 | 28.92 | 28.21 | 28.66 | 523,556 | +0.42(+1.50%) |
Mar 08, 2010 | 28.29 | 28.84 | 28.22 | 28.24 | 350,611 | -0.20(-0.70%) |
Mar 05, 2010 | 27.75 | 28.63 | 27.72 | 28.44 | 344,789 | +0.88(+3.21%) |
Mar 04, 2010 | 27.89 | 27.99 | 27.49 | 27.56 | 465,431 | -0.34(-1.21%) |
Mar 03, 2010 | 28.16 | 28.29 | 27.66 | 27.89 | 252,397 | -0.26(-0.93%) |
Mar 02, 2010 | 28.69 | 28.89 | 27.99 | 28.16 | 567,153 | -0.55(-1.90%) |