Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.18 | 32.68 | 32.03 | 32.18 | 135,177 | -0.61(-1.87%) |
May 27, 2010 | 32.09 | 32.80 | 32.02 | 32.80 | 224,969 | +1.81(+5.84%) |
May 26, 2010 | 31.54 | 31.78 | 30.93 | 30.98 | 185,699 | -0.57(-1.80%) |
May 25, 2010 | 30.84 | 31.60 | 30.60 | 31.55 | 356,169 | -0.10(-0.30%) |
May 24, 2010 | 31.96 | 32.16 | 31.63 | 31.65 | 325,099 | -0.79(-2.42%) |
May 21, 2010 | 31.34 | 32.43 | 31.32 | 32.43 | 340,556 | +0.68(+2.15%) |
May 20, 2010 | 31.48 | 32.18 | 31.45 | 31.75 | 391,738 | -0.91(-2.79%) |
May 19, 2010 | 32.49 | 32.77 | 32.23 | 32.66 | 323,124 | +0.07(+0.20%) |
May 18, 2010 | 33.52 | 33.63 | 32.41 | 32.60 | 564,006 | -0.64(-1.94%) |
May 17, 2010 | 33.36 | 33.53 | 32.53 | 33.24 | 947,050 | -0.03(-0.09%) |
May 14, 2010 | 33.27 | 33.85 | 32.99 | 33.27 | 381,785 | -0.95(-2.77%) |
May 13, 2010 | 34.46 | 34.70 | 34.22 | 34.22 | 189,034 | -0.52(-1.49%) |
May 12, 2010 | 34.60 | 34.94 | 34.59 | 34.74 | 214,007 | +0.41(+1.21%) |
May 11, 2010 | 34.73 | 34.88 | 34.32 | 34.32 | 406,077 | -0.58(-1.66%) |
May 10, 2010 | 34.80 | 34.94 | 34.65 | 34.90 | 406,250 | +2.23(+6.82%) |
May 07, 2010 | 33.12 | 33.46 | 32.06 | 32.67 | 551,000 | -0.17(-0.51%) |
May 06, 2010 | 34.25 | 34.40 | 0.0001 | 32.84 | 637,427 | -1.68(-4.88%) |
May 05, 2010 | 34.59 | 34.93 | 34.44 | 34.52 | 318,783 | -0.63(-1.79%) |
May 04, 2010 | 35.75 | 35.75 | 35.06 | 35.15 | 284,609 | -1.56(-4.26%) |
May 03, 2010 | 36.62 | 36.88 | 36.53 | 36.71 | 120,051 | +0.29(+0.79%) |
Apr 30, 2010 | 36.94 | 36.94 | 36.37 | 36.42 | 411,606 | -0.47(-1.28%) |
Apr 29, 2010 | 36.74 | 36.96 | 36.62 | 36.90 | 138,989 | +0.56(+1.53%) |
Apr 28, 2010 | 36.66 | 36.75 | 36.00 | 36.34 | 175,034 | -0.01(-0.04%) |
Apr 27, 2010 | 37.31 | 37.58 | 36.31 | 36.36 | 286,637 | -1.59(-4.20%) |
Apr 26, 2010 | 38.05 | 38.11 | 37.89 | 37.95 | 210,140 | +0.02(+0.06%) |
Apr 23, 2010 | 37.56 | 37.96 | 37.45 | 37.93 | 249,986 | +0.16(+0.43%) |
Apr 22, 2010 | 37.50 | 37.82 | 37.27 | 37.77 | 119,444 | -0.41(-1.07%) |
Apr 21, 2010 | 38.21 | 38.31 | 37.97 | 38.17 | 103,282 | -0.27(-0.69%) |
Apr 20, 2010 | 38.51 | 38.51 | 38.35 | 38.44 | 145,595 | +0.22(+0.58%) |
Apr 19, 2010 | 37.89 | 38.23 | 37.75 | 38.22 | 97,826 | -0.13(-0.33%) |
Apr 16, 2010 | 38.90 | 39.00 | 38.11 | 38.34 | 134,082 | -0.82(-2.10%) |
Apr 15, 2010 | 38.93 | 39.24 | 38.93 | 39.17 | 163,658 | +0.05(+0.13%) |
Apr 14, 2010 | 38.94 | 39.15 | 38.85 | 39.11 | 99,502 | +0.47(+1.21%) |
Apr 13, 2010 | 38.73 | 38.73 | 38.38 | 38.65 | 105,253 | -0.06(-0.15%) |
Apr 12, 2010 | 38.57 | 38.75 | 38.57 | 38.71 | 78,794 | +0.24(+0.62%) |
Apr 09, 2010 | 38.09 | 38.50 | 38.02 | 38.47 | 90,488 | +0.51(+1.35%) |
Apr 08, 2010 | 37.64 | 38.00 | 37.51 | 37.96 | 80,675 | -0.03(-0.08%) |
Apr 07, 2010 | 38.05 | 38.11 | 37.83 | 37.99 | 118,692 | -0.25(-0.66%) |
Apr 06, 2010 | 37.91 | 38.25 | 37.87 | 38.24 | 166,978 | -0.10(-0.25%) |
Apr 05, 2010 | 38.11 | 38.38 | 38.03 | 38.34 | 154,529 | +0.14(+0.37%) |
Apr 01, 2010 | 37.82 | 38.20 | 38.20 | 38.20 | 183,758 | +0.68(+1.82%) |
Mar 31, 2010 | 37.46 | 37.67 | 37.35 | 37.51 | 124,894 | -0.01(-0.04%) |
Mar 30, 2010 | 37.68 | 37.81 | 37.42 | 37.53 | 185,670 | -0.14(-0.37%) |
Mar 29, 2010 | 37.43 | 37.68 | 37.40 | 37.67 | 222,721 | +0.47(+1.27%) |
Mar 26, 2010 | 37.15 | 37.39 | 37.08 | 37.20 | 85,989 | +0.33(+0.90%) |
Mar 25, 2010 | 37.21 | 37.33 | 36.85 | 36.86 | 67,547 | +0.00(+0.00%) |
Mar 24, 2010 | 36.77 | 37.00 | 36.74 | 36.86 | 154,763 | -0.59(-1.58%) |
Mar 23, 2010 | 37.28 | 37.49 | 37.14 | 37.45 | 205,032 | +0.24(+0.64%) |
Mar 22, 2010 | 36.67 | 37.29 | 36.57 | 37.22 | 284,927 | +0.04(+0.10%) |
Mar 19, 2010 | 37.55 | 37.57 | 37.00 | 37.18 | 207,604 | -0.35(-0.93%) |
Mar 18, 2010 | 37.76 | 37.77 | 37.37 | 37.53 | 196,005 | -0.31(-0.82%) |
Mar 17, 2010 | 37.78 | 38.02 | 37.77 | 37.84 | 203,090 | +0.21(+0.56%) |
Mar 16, 2010 | 37.29 | 37.67 | 37.19 | 37.63 | 192,078 | +0.49(+1.31%) |
Mar 15, 2010 | 36.92 | 37.14 | 36.92 | 37.14 | 194,068 | -0.24(-0.63%) |
Mar 12, 2010 | 37.48 | 37.48 | 37.23 | 37.38 | 85,592 | +0.24(+0.64%) |
Mar 11, 2010 | 36.97 | 37.16 | 36.85 | 37.14 | 286,511 | +0.18(+0.48%) |
Mar 10, 2010 | 36.80 | 37.14 | 36.74 | 36.97 | 193,752 | +0.23(+0.62%) |
Mar 09, 2010 | 36.45 | 36.91 | 36.45 | 36.74 | 286,109 | -0.06(-0.16%) |
Mar 08, 2010 | 36.95 | 37.02 | 36.74 | 36.80 | 252,125 | -0.04(-0.12%) |
Mar 05, 2010 | 36.43 | 36.93 | 36.35 | 36.84 | 133,911 | +0.68(+1.87%) |
Mar 04, 2010 | 36.30 | 36.37 | 36.00 | 36.16 | 259,573 | -0.15(-0.42%) |
Mar 03, 2010 | 36.16 | 36.52 | 36.11 | 36.31 | 715,843 | +0.51(+1.43%) |
Mar 02, 2010 | 35.80 | 36.01 | 35.60 | 35.80 | 251,648 | +0.27(+0.75%) |