Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.77 | 27.39 | 26.90 | 27.25 | 1,105,430 | -0.52(-1.87%) |
May 27, 2010 | 27.50 | 28.00 | 27.30 | 27.77 | 38,001 | +1.23(+4.63%) |
May 26, 2010 | 26.90 | 27.05 | 26.22 | 26.54 | 30,695 | +0.54(+2.08%) |
May 25, 2010 | 24.92 | 26.00 | 24.92 | 26.00 | 39,506 | -0.40(-1.52%) |
May 24, 2010 | 26.25 | 26.40 | 25.71 | 26.40 | 42,060 | +0.85(+3.33%) |
May 21, 2010 | 25.10 | 25.55 | 24.95 | 25.55 | 51,142 | -0.35(-1.35%) |
May 20, 2010 | 25.51 | 26.20 | 25.41 | 25.90 | 59,832 | -0.92(-3.43%) |
May 19, 2010 | 27.55 | 27.85 | 26.35 | 26.82 | 40,771 | -1.93(-6.71%) |
May 18, 2010 | 29.35 | 29.35 | 28.31 | 28.75 | 35,291 | -0.50(-1.71%) |
May 17, 2010 | 29.70 | 29.70 | 29.05 | 29.25 | 72,548 | -0.35(-1.18%) |
May 14, 2010 | 29.85 | 29.90 | 29.01 | 29.60 | 41,843 | -0.25(-0.84%) |
May 13, 2010 | 29.95 | 30.10 | 29.51 | 29.85 | 36,569 | +0.69(+2.37%) |
May 12, 2010 | 29.06 | 29.65 | 29.00 | 29.16 | 88,599 | +0.31(+1.07%) |
May 11, 2010 | 28.65 | 28.85 | 28.50 | 28.85 | 89,654 | +0.64(+2.27%) |
May 10, 2010 | 28.20 | 28.45 | 28.20 | 28.21 | 26,008 | +0.51(+1.84%) |
May 07, 2010 | 28.11 | 28.16 | 27.55 | 27.70 | 57,712 | -0.13(-0.47%) |
May 06, 2010 | 28.10 | 28.50 | 27.55 | 27.83 | 81,344 | +0.43(+1.57%) |
May 05, 2010 | 27.50 | 27.82 | 27.28 | 27.40 | 57,233 | -0.20(-0.72%) |
May 04, 2010 | 28.30 | 28.30 | 27.40 | 27.60 | 38,418 | -1.65(-5.64%) |
May 03, 2010 | 29.50 | 29.90 | 29.20 | 29.25 | 392,295 | -1.13(-3.72%) |
Apr 30, 2010 | 31.20 | 31.30 | 30.38 | 30.38 | 339,064 | -0.87(-2.78%) |
Apr 29, 2010 | 31.10 | 31.57 | 31.10 | 31.25 | 42,388 | -0.68(-2.13%) |
Apr 28, 2010 | 31.43 | 32.20 | 31.43 | 31.93 | 74,571 | +0.28(+0.88%) |
Apr 27, 2010 | 31.65 | 32.03 | 31.21 | 31.65 | 65,932 | -0.51(-1.59%) |
Apr 26, 2010 | 31.97 | 32.45 | 31.68 | 32.16 | 38,961 | +0.12(+0.37%) |
Apr 23, 2010 | 31.50 | 32.27 | 31.02 | 32.04 | 20,640 | +0.54(+1.71%) |
Apr 22, 2010 | 31.20 | 31.55 | 31.00 | 31.50 | 15,587 | -0.25(-0.79%) |
Apr 21, 2010 | 31.40 | 31.75 | 31.40 | 31.75 | 10,896 | +0.42(+1.34%) |
Apr 20, 2010 | 31.22 | 32.00 | 31.22 | 31.33 | 36,574 | -0.07(-0.22%) |
Apr 19, 2010 | 31.40 | 31.40 | 30.80 | 31.40 | 39,257 | +0.05(+0.16%) |
Apr 16, 2010 | 31.80 | 31.92 | 31.20 | 31.35 | 33,068 | -0.35(-1.10%) |
Apr 15, 2010 | 32.08 | 32.08 | 31.55 | 31.70 | 47,936 | -0.42(-1.31%) |
Apr 14, 2010 | 31.77 | 32.52 | 31.77 | 32.12 | 191,463 | +0.52(+1.65%) |
Apr 13, 2010 | 31.75 | 32.00 | 31.15 | 31.60 | 1,225,663 | -0.79(-2.44%) |
Apr 12, 2010 | 32.60 | 32.70 | 32.04 | 32.39 | 54,823 | -1.29(-3.83%) |
Apr 09, 2010 | 33.25 | 33.75 | 33.00 | 33.68 | 62,073 | +0.68(+2.06%) |
Apr 08, 2010 | 33.00 | 33.10 | 32.47 | 33.00 | 29,242 | -0.10(-0.30%) |
Apr 07, 2010 | 32.51 | 33.20 | 32.51 | 33.10 | 72,409 | +0.95(+2.95%) |
Apr 06, 2010 | 32.25 | 32.39 | 31.90 | 32.15 | 27,989 | +1.12(+3.61%) |
Apr 05, 2010 | 30.90 | 31.20 | 30.90 | 31.03 | 20,560 | +0.03(+0.10%) |
Apr 01, 2010 | 31.00 | 31.00 | 31.00 | 0 | +0.74(+2.45%) | |
Mar 31, 2010 | 30.30 | 30.50 | 30.21 | 30.26 | 23,024 | +0.10(+0.33%) |
Mar 30, 2010 | 30.78 | 30.78 | 30.00 | 30.16 | 19,254 | -0.39(-1.28%) |
Mar 29, 2010 | 30.15 | 30.75 | 30.15 | 30.55 | 18,000 | +0.55(+1.83%) |
Mar 26, 2010 | 29.30 | 30.00 | 28.80 | 30.00 | 14,208 | +0.06(+0.20%) |
Mar 25, 2010 | 29.70 | 30.40 | 29.65 | 29.94 | 21,903 | +0.32(+1.08%) |
Mar 24, 2010 | 30.10 | 30.10 | 29.34 | 29.62 | 26,533 | -0.93(-3.04%) |
Mar 23, 2010 | 30.25 | 30.70 | 30.25 | 30.55 | 14,977 | +0.10(+0.33%) |
Mar 22, 2010 | 30.25 | 30.80 | 30.06 | 30.45 | 38,916 | +0.17(+0.56%) |
Mar 19, 2010 | 31.10 | 31.20 | 30.16 | 30.28 | 14,094 | -1.12(-3.57%) |
Mar 18, 2010 | 31.15 | 31.50 | 31.15 | 31.40 | 14,754 | -0.05(-0.16%) |
Mar 17, 2010 | 31.70 | 31.70 | 31.25 | 31.45 | 16,047 | +0.45(+1.45%) |
Mar 16, 2010 | 30.90 | 31.00 | 30.70 | 31.00 | 166,790 | +0.15(+0.49%) |
Mar 15, 2010 | 30.65 | 30.89 | 30.65 | 30.85 | 13,592 | -0.15(-0.48%) |
Mar 12, 2010 | 31.44 | 31.44 | 31.00 | 31.00 | 15,145 | +0.10(+0.32%) |
Mar 11, 2010 | 31.15 | 31.15 | 30.65 | 30.90 | 65,520 | -0.10(-0.32%) |
Mar 10, 2010 | 31.05 | 31.45 | 30.70 | 31.00 | 26,240 | -0.09(-0.29%) |
Mar 09, 2010 | 31.00 | 31.30 | 31.00 | 31.09 | 11,720 | +0.29(+0.94%) |
Mar 08, 2010 | 31.10 | 31.25 | 30.80 | 30.80 | 16,983 | -0.16(-0.52%) |
Mar 05, 2010 | 30.55 | 31.10 | 30.55 | 30.96 | 135,289 | +0.86(+2.86%) |
Mar 04, 2010 | 29.95 | 30.25 | 29.95 | 30.10 | 14,229 | +0.10(+0.33%) |
Mar 03, 2010 | 29.55 | 30.20 | 29.55 | 30.00 | 25,173 | +0.19(+0.64%) |
Mar 02, 2010 | 29.30 | 29.90 | 29.15 | 29.81 | 28,485 | +0.76(+2.62%) |