Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.85 | 51.50 | 50.18 | 50.25 | 660 | +0.40(+0.80%) |
May 27, 2010 | 48.50 | 49.85 | 48.50 | 49.85 | 551 | +1.60(+3.32%) |
May 26, 2010 | 52.50 | 53.90 | 48.00 | 48.25 | 4,291 | -3.30(-6.40%) |
May 25, 2010 | 48.96 | 51.55 | 48.75 | 51.55 | 267 | +0.05(+0.10%) |
May 24, 2010 | 51.06 | 51.50 | 51.00 | 51.50 | 1,255 | +1.50(+3.00%) |
May 21, 2010 | 50.00 | 52.30 | 50.00 | 50.00 | 670 | -2.02(-3.89%) |
May 20, 2010 | 50.75 | 52.02 | 50.00 | 52.02 | 1,106 | -0.88(-1.66%) |
May 19, 2010 | 53.00 | 53.60 | 51.35 | 52.90 | 3,221 | -0.10(-0.19%) |
May 18, 2010 | 53.80 | 56.84 | 53.00 | 53.00 | 866 | -1.00(-1.85%) |
May 17, 2010 | 55.05 | 58.10 | 53.50 | 54.00 | 4,183 | -3.05(-5.35%) |
May 14, 2010 | 56.95 | 57.60 | 56.90 | 57.05 | 415 | -0.63(-1.09%) |
May 13, 2010 | 58.00 | 58.25 | 57.00 | 57.68 | 600 | -0.07(-0.12%) |
May 12, 2010 | 57.65 | 58.05 | 57.50 | 57.75 | 1,721 | -0.10(-0.17%) |
May 11, 2010 | 57.00 | 59.14 | 56.20 | 57.85 | 2,188 | +2.35(+4.23%) |
May 10, 2010 | 56.05 | 56.65 | 53.81 | 55.50 | 1,734 | +0.75(+1.37%) |
May 07, 2010 | 55.30 | 55.74 | 54.10 | 54.75 | 3,307 | -0.65(-1.17%) |
May 06, 2010 | 57.25 | 57.25 | 53.75 | 55.40 | 3,454 | -2.10(-3.65%) |
May 05, 2010 | 57.55 | 57.99 | 56.25 | 57.50 | 2,668 | +0.20(+0.35%) |
May 04, 2010 | 56.00 | 57.45 | 56.00 | 57.30 | 2,138 | +0.10(+0.17%) |
May 03, 2010 | 59.75 | 59.75 | 56.10 | 57.20 | 3,878 | -0.60(-1.04%) |
Apr 30, 2010 | 58.00 | 58.03 | 57.50 | 57.80 | 1,079 | -0.05(-0.09%) |
Apr 29, 2010 | 56.95 | 58.70 | 56.95 | 57.85 | 605 | +0.87(+1.53%) |
Apr 28, 2010 | 56.50 | 57.09 | 56.00 | 56.98 | 1,033 | +0.48(+0.85%) |
Apr 27, 2010 | 55.85 | 56.50 | 55.85 | 56.50 | 1,432 | -0.65(-1.14%) |
Apr 26, 2010 | 56.05 | 58.05 | 56.00 | 57.15 | 1,514 | +0.59(+1.04%) |
Apr 23, 2010 | 55.51 | 56.56 | 55.51 | 56.56 | 442 | -0.14(-0.25%) |
Apr 22, 2010 | 55.58 | 57.35 | 55.55 | 56.70 | 530 | +0.98(+1.75%) |
Apr 21, 2010 | 56.50 | 56.50 | 55.50 | 55.73 | 1,232 | -0.73(-1.28%) |
Apr 20, 2010 | 55.48 | 57.25 | 55.48 | 56.45 | 2,835 | +0.70(+1.26%) |
Apr 19, 2010 | 56.00 | 56.19 | 55.05 | 55.75 | 831 | -0.80(-1.41%) |
Apr 16, 2010 | 57.55 | 57.95 | 55.75 | 56.55 | 2,383 | -1.20(-2.08%) |
Apr 15, 2010 | 58.70 | 58.70 | 57.75 | 57.75 | 1,681 | -0.75(-1.28%) |
Apr 14, 2010 | 59.85 | 60.40 | 57.90 | 58.50 | 3,815 | -0.95(-1.60%) |
Apr 13, 2010 | 59.90 | 60.05 | 59.45 | 59.45 | 1,680 | -1.50(-2.46%) |
Apr 12, 2010 | 60.20 | 62.25 | 60.00 | 60.95 | 4,496 | +0.10(+0.16%) |
Apr 09, 2010 | 60.50 | 61.00 | 60.40 | 60.85 | 1,213 | +0.35(+0.58%) |
Apr 08, 2010 | 61.80 | 61.80 | 60.50 | 60.50 | 960 | -1.29(-2.09%) |
Apr 07, 2010 | 60.90 | 63.30 | 60.40 | 61.79 | 6,504 | +1.30(+2.14%) |
Apr 06, 2010 | 60.30 | 60.49 | 60.03 | 60.49 | 380 | -0.11(-0.17%) |
Apr 05, 2010 | 59.35 | 60.98 | 59.20 | 60.60 | 830 | +1.40(+2.36%) |
Apr 01, 2010 | 60.60 | 59.20 | 59.20 | 59.20 | 540 | -1.47(-2.43%) |
Mar 31, 2010 | 60.35 | 61.05 | 60.35 | 60.67 | 197 | -0.53(-0.86%) |
Mar 30, 2010 | 59.75 | 61.20 | 59.50 | 61.20 | 1,352 | +1.10(+1.83%) |
Mar 29, 2010 | 61.50 | 61.50 | 59.75 | 60.10 | 1,170 | +0.45(+0.75%) |
Mar 26, 2010 | 60.20 | 60.94 | 59.50 | 59.65 | 1,554 | -0.60(-1.00%) |
Mar 25, 2010 | 60.95 | 60.95 | 60.20 | 60.25 | 660 | -1.25(-2.03%) |
Mar 24, 2010 | 60.45 | 61.50 | 60.25 | 61.50 | 831 | +1.55(+2.59%) |
Mar 23, 2010 | 60.60 | 60.86 | 59.95 | 59.95 | 1,824 | +0.40(+0.67%) |
Mar 22, 2010 | 59.50 | 61.10 | 59.50 | 59.55 | 1,403 | -0.65(-1.08%) |
Mar 19, 2010 | 61.00 | 61.00 | 59.75 | 60.20 | 767 | -0.60(-0.99%) |
Mar 18, 2010 | 60.35 | 61.00 | 60.35 | 60.80 | 1,282 | +0.45(+0.75%) |
Mar 17, 2010 | 59.85 | 61.06 | 59.76 | 60.35 | 1,584 | +0.80(+1.34%) |
Mar 16, 2010 | 59.50 | 60.74 | 59.50 | 59.55 | 859 | -0.05(-0.08%) |
Mar 15, 2010 | 60.05 | 60.05 | 59.00 | 59.60 | 2,158 | -0.40(-0.67%) |
Mar 12, 2010 | 60.60 | 61.00 | 60.00 | 60.00 | 691 | -0.60(-0.99%) |
Mar 11, 2010 | 60.05 | 61.75 | 60.00 | 60.60 | 3,572 | +0.45(+0.75%) |
Mar 10, 2010 | 61.05 | 62.20 | 60.15 | 60.15 | 3,052 | -1.60(-2.59%) |
Mar 09, 2010 | 61.61 | 63.24 | 61.10 | 61.75 | 3,743 | -0.15(-0.24%) |
Mar 08, 2010 | 65.50 | 67.10 | 61.90 | 61.90 | 5,539 | -3.40(-5.21%) |
Mar 05, 2010 | 60.00 | 66.40 | 60.00 | 65.30 | 9,910 | +5.30(+8.83%) |
Mar 04, 2010 | 60.95 | 60.95 | 60.00 | 60.00 | 779 | -1.00(-1.64%) |
Mar 03, 2010 | 60.45 | 61.25 | 60.36 | 61.00 | 610 | +1.05(+1.75%) |
Mar 02, 2010 | 61.70 | 61.70 | 59.95 | 59.95 | 428 | -0.90(-1.48%) |