Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.78 | 30.88 | 29.80 | 30.32 | 364,525 | -0.45(-1.47%) |
May 27, 2010 | 30.71 | 30.87 | 30.23 | 30.78 | 185,040 | +0.65(+2.17%) |
May 26, 2010 | 30.16 | 30.56 | 29.90 | 30.12 | 237,529 | +0.11(+0.36%) |
May 25, 2010 | 29.66 | 30.04 | 29.24 | 30.01 | 305,202 | +0.12(+0.42%) |
May 24, 2010 | 30.64 | 30.80 | 29.87 | 29.89 | 288,533 | -0.73(-2.39%) |
May 21, 2010 | 29.86 | 30.98 | 29.69 | 30.62 | 490,922 | +0.29(+0.95%) |
May 20, 2010 | 30.39 | 31.18 | 30.32 | 30.33 | 345,176 | -0.76(-2.43%) |
May 19, 2010 | 31.37 | 32.18 | 31.04 | 31.09 | 191,309 | -0.31(-0.99%) |
May 18, 2010 | 32.84 | 32.84 | 31.33 | 31.40 | 280,540 | -1.11(-3.40%) |
May 17, 2010 | 32.53 | 32.99 | 31.86 | 32.50 | 214,709 | +0.07(+0.22%) |
May 14, 2010 | 33.09 | 33.09 | 32.20 | 32.43 | 262,426 | -0.93(-2.80%) |
May 13, 2010 | 33.32 | 33.63 | 33.06 | 33.37 | 130,474 | -0.16(-0.46%) |
May 12, 2010 | 33.31 | 33.55 | 32.78 | 33.52 | 185,676 | +0.35(+1.06%) |
May 11, 2010 | 33.02 | 33.63 | 32.26 | 33.17 | 208,621 | +0.44(+1.36%) |
May 10, 2010 | 32.31 | 33.12 | 32.12 | 32.73 | 312,047 | +1.31(+4.16%) |
May 07, 2010 | 31.34 | 32.35 | 31.01 | 31.42 | 554,454 | +0.05(+0.17%) |
May 06, 2010 | 31.47 | 31.96 | 29.68 | 31.37 | 511,328 | -0.23(-0.71%) |
May 05, 2010 | 31.97 | 32.20 | 31.34 | 31.59 | 221,963 | -0.39(-1.22%) |
May 04, 2010 | 32.47 | 32.47 | 31.80 | 31.98 | 336,613 | -0.84(-2.56%) |
May 03, 2010 | 32.80 | 33.02 | 32.61 | 32.82 | 256,973 | +0.03(+0.09%) |
Apr 30, 2010 | 33.41 | 33.41 | 32.62 | 32.79 | 388,327 | -0.76(-2.27%) |
Apr 29, 2010 | 33.42 | 33.69 | 32.91 | 33.56 | 211,036 | +0.32(+0.96%) |
Apr 28, 2010 | 33.05 | 33.59 | 32.56 | 33.24 | 200,288 | +0.32(+0.97%) |
Apr 27, 2010 | 33.28 | 33.80 | 32.68 | 32.92 | 158,796 | -0.56(-1.67%) |
Apr 26, 2010 | 34.57 | 34.57 | 33.45 | 33.48 | 92,469 | -1.18(-3.39%) |
Apr 23, 2010 | 34.35 | 34.79 | 34.27 | 34.65 | 125,547 | +0.23(+0.66%) |
Apr 22, 2010 | 33.55 | 34.43 | 33.55 | 34.43 | 169,420 | +0.52(+1.54%) |
Apr 21, 2010 | 32.95 | 33.93 | 32.86 | 33.91 | 181,948 | +0.86(+2.62%) |
Apr 20, 2010 | 32.88 | 33.24 | 32.64 | 33.04 | 88,531 | +0.39(+1.19%) |
Apr 19, 2010 | 32.55 | 32.85 | 31.92 | 32.65 | 135,548 | -0.12(-0.36%) |
Apr 16, 2010 | 32.87 | 33.03 | 32.19 | 32.77 | 162,592 | -0.11(-0.33%) |
Apr 15, 2010 | 32.78 | 33.08 | 32.71 | 32.88 | 137,382 | +0.16(+0.48%) |
Apr 14, 2010 | 32.37 | 32.85 | 32.26 | 32.72 | 181,197 | +0.49(+1.52%) |
Apr 13, 2010 | 32.82 | 32.82 | 32.05 | 32.23 | 150,702 | -0.77(-2.34%) |
Apr 12, 2010 | 32.75 | 33.17 | 32.74 | 33.00 | 147,492 | +0.19(+0.57%) |
Apr 09, 2010 | 32.89 | 33.09 | 32.76 | 32.82 | 126,039 | -0.07(-0.21%) |
Apr 08, 2010 | 32.50 | 32.99 | 32.39 | 32.89 | 157,721 | +0.31(+0.96%) |
Apr 07, 2010 | 32.29 | 32.59 | 32.15 | 32.57 | 250,423 | +0.29(+0.89%) |
Apr 06, 2010 | 31.76 | 32.43 | 31.53 | 32.29 | 119,760 | +0.37(+1.15%) |
Apr 05, 2010 | 31.64 | 31.92 | 31.34 | 31.92 | 139,530 | +0.46(+1.46%) |
Apr 01, 2010 | 31.65 | 31.46 | 31.46 | 31.46 | 118,553 | -0.15(-0.47%) |
Mar 31, 2010 | 31.55 | 32.26 | 31.55 | 31.61 | 202,864 | -0.16(-0.51%) |
Mar 30, 2010 | 31.62 | 32.17 | 31.62 | 31.77 | 147,664 | +0.11(+0.34%) |
Mar 29, 2010 | 31.84 | 31.84 | 31.40 | 31.66 | 176,091 | -0.02(-0.05%) |
Mar 26, 2010 | 32.29 | 32.34 | 31.57 | 31.68 | 115,389 | -0.34(-1.07%) |
Mar 25, 2010 | 32.35 | 32.73 | 31.99 | 32.02 | 157,665 | -0.19(-0.58%) |
Mar 24, 2010 | 32.52 | 32.67 | 32.10 | 32.21 | 189,336 | -0.46(-1.41%) |
Mar 23, 2010 | 32.43 | 32.71 | 32.03 | 32.67 | 133,407 | +0.28(+0.87%) |
Mar 22, 2010 | 31.94 | 32.43 | 31.69 | 32.39 | 149,485 | +0.33(+1.02%) |
Mar 19, 2010 | 31.94 | 32.11 | 31.70 | 32.06 | 269,071 | +0.19(+0.59%) |
Mar 18, 2010 | 31.74 | 32.20 | 31.74 | 31.87 | 133,606 | -0.07(-0.22%) |
Mar 17, 2010 | 31.36 | 31.98 | 31.33 | 31.94 | 145,974 | +0.66(+2.12%) |
Mar 16, 2010 | 31.09 | 31.28 | 30.87 | 31.28 | 149,257 | +0.19(+0.63%) |
Mar 15, 2010 | 31.03 | 31.52 | 30.96 | 31.09 | 188,472 | -0.43(-1.36%) |
Mar 12, 2010 | 31.73 | 31.73 | 31.27 | 31.52 | 160,571 | +0.00(+0.00%) |
Mar 11, 2010 | 31.11 | 31.52 | 31.06 | 31.52 | 95,514 | +0.19(+0.62%) |
Mar 10, 2010 | 31.27 | 31.78 | 31.10 | 31.32 | 164,779 | -0.04(-0.12%) |
Mar 09, 2010 | 31.51 | 31.53 | 31.18 | 31.36 | 156,655 | -0.16(-0.51%) |
Mar 08, 2010 | 31.57 | 31.76 | 31.48 | 31.52 | 194,282 | -0.15(-0.47%) |
Mar 05, 2010 | 30.86 | 31.67 | 30.83 | 31.67 | 268,884 | +0.83(+2.69%) |
Mar 04, 2010 | 30.48 | 30.87 | 30.36 | 30.84 | 306,339 | +0.45(+1.48%) |
Mar 03, 2010 | 30.40 | 30.67 | 30.30 | 30.39 | 474,539 | +0.09(+0.28%) |
Mar 02, 2010 | 30.12 | 30.47 | 30.11 | 30.30 | 481,733 | +0.15(+0.49%) |