Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.54 | 39.33 | 38.45 | 38.54 | 83,235 | -0.78(-1.98%) |
May 27, 2010 | 38.65 | 39.40 | 37.89 | 39.32 | 83,111 | +2.13(+5.74%) |
May 26, 2010 | 37.88 | 38.35 | 37.10 | 37.19 | 253,627 | -0.26(-0.69%) |
May 25, 2010 | 35.89 | 37.45 | 35.66 | 37.45 | 142,969 | +0.19(+0.51%) |
May 24, 2010 | 37.74 | 37.91 | 37.17 | 37.26 | 163,635 | -0.42(-1.11%) |
May 21, 2010 | 36.22 | 37.94 | 36.13 | 37.68 | 198,283 | +1.20(+3.28%) |
May 20, 2010 | 36.44 | 37.38 | 36.31 | 36.48 | 279,798 | -1.93(-5.02%) |
May 19, 2010 | 38.57 | 38.71 | 37.76 | 38.41 | 162,556 | -0.59(-1.51%) |
May 18, 2010 | 39.91 | 40.31 | 38.82 | 39.00 | 165,612 | -0.61(-1.54%) |
May 17, 2010 | 40.05 | 40.12 | 38.79 | 39.61 | 128,752 | -0.52(-1.29%) |
May 14, 2010 | 40.12 | 40.70 | 39.62 | 40.12 | 204,900 | -1.06(-2.58%) |
May 13, 2010 | 41.59 | 41.86 | 40.99 | 41.19 | 99,397 | -0.32(-0.77%) |
May 12, 2010 | 41.51 | 41.63 | 41.26 | 41.51 | 109,538 | +0.56(+1.37%) |
May 11, 2010 | 41.53 | 41.64 | 40.90 | 40.95 | 103,919 | -0.74(-1.78%) |
May 10, 2010 | 41.45 | 41.71 | 41.27 | 41.69 | 171,458 | +2.59(+6.62%) |
May 07, 2010 | 39.69 | 40.20 | 38.11 | 39.10 | 673,898 | -0.56(-1.41%) |
May 06, 2010 | 42.75 | 42.75 | 34.96 | 39.66 | 143 | -0.99(-2.43%) |
May 05, 2010 | 40.73 | 41.22 | 40.23 | 40.65 | 312,399 | -0.44(-1.07%) |
May 04, 2010 | 41.80 | 42.21 | 40.96 | 41.09 | 316,747 | -1.90(-4.42%) |
May 03, 2010 | 43.47 | 43.47 | 42.77 | 42.99 | 369,740 | -0.27(-0.61%) |
Apr 30, 2010 | 44.01 | 44.06 | 43.23 | 43.26 | 116,519 | -0.86(-1.95%) |
Apr 29, 2010 | 43.88 | 44.23 | 43.88 | 44.12 | 384,684 | +0.48(+1.11%) |
Apr 28, 2010 | 43.77 | 43.82 | 43.01 | 43.64 | 50,724 | +0.24(+0.55%) |
Apr 27, 2010 | 44.64 | 44.68 | 43.22 | 43.40 | 202,250 | -1.56(-3.47%) |
Apr 26, 2010 | 45.12 | 45.45 | 44.88 | 44.96 | 128,344 | +0.14(+0.31%) |
Apr 23, 2010 | 44.36 | 44.86 | 44.15 | 44.82 | 69,678 | +0.45(+1.02%) |
Apr 22, 2010 | 44.05 | 44.40 | 43.45 | 44.36 | 145,944 | -0.04(-0.09%) |
Apr 21, 2010 | 44.64 | 44.66 | 44.06 | 44.40 | 67,226 | -0.20(-0.45%) |
Apr 20, 2010 | 45.03 | 45.03 | 44.58 | 44.61 | 143,241 | +0.09(+0.21%) |
Apr 19, 2010 | 44.19 | 44.52 | 43.80 | 44.52 | 102,931 | -0.21(-0.47%) |
Apr 16, 2010 | 45.60 | 45.60 | 44.47 | 44.73 | 166,329 | -1.16(-2.53%) |
Apr 15, 2010 | 45.92 | 46.15 | 45.77 | 45.89 | 109,732 | -0.23(-0.50%) |
Apr 14, 2010 | 46.07 | 46.13 | 45.74 | 46.12 | 109,220 | +0.56(+1.23%) |
Apr 13, 2010 | 45.70 | 45.70 | 45.10 | 45.56 | 63,036 | -0.32(-0.70%) |
Apr 12, 2010 | 46.04 | 46.10 | 45.75 | 45.88 | 58,195 | -0.13(-0.27%) |
Apr 09, 2010 | 45.85 | 46.02 | 45.74 | 46.01 | 51,851 | +0.48(+1.05%) |
Apr 08, 2010 | 44.99 | 45.61 | 44.84 | 45.53 | 67,992 | +0.02(+0.04%) |
Apr 07, 2010 | 45.58 | 45.81 | 45.30 | 45.51 | 66,784 | -0.41(-0.88%) |
Apr 06, 2010 | 45.87 | 46.05 | 45.66 | 45.91 | 149,802 | -0.07(-0.15%) |
Apr 05, 2010 | 45.83 | 46.03 | 45.53 | 45.98 | 211,457 | +0.59(+1.29%) |
Apr 01, 2010 | 45.14 | 45.40 | 45.40 | 45.40 | 230,236 | +0.93(+2.09%) |
Mar 31, 2010 | 44.57 | 44.69 | 44.37 | 44.47 | 82,094 | -0.08(-0.17%) |
Mar 30, 2010 | 44.94 | 45.01 | 44.27 | 44.54 | 80,466 | +0.21(+0.47%) |
Mar 29, 2010 | 44.01 | 44.40 | 44.01 | 44.33 | 63,902 | +0.52(+1.20%) |
Mar 26, 2010 | 43.42 | 43.94 | 43.39 | 43.81 | 97,907 | +0.62(+1.44%) |
Mar 25, 2010 | 44.12 | 44.15 | 43.13 | 43.19 | 117,793 | -0.52(-1.20%) |
Mar 24, 2010 | 43.80 | 43.96 | 43.61 | 43.71 | 125,364 | -0.69(-1.56%) |
Mar 23, 2010 | 43.93 | 44.40 | 43.85 | 44.40 | 97,511 | +0.59(+1.36%) |
Mar 22, 2010 | 42.60 | 43.84 | 42.60 | 43.81 | 161,618 | +0.42(+0.97%) |
Mar 19, 2010 | 43.95 | 44.33 | 43.29 | 43.39 | 109,562 | -0.66(-1.50%) |
Mar 18, 2010 | 44.57 | 44.57 | 43.87 | 44.05 | 80,848 | -0.46(-1.04%) |
Mar 17, 2010 | 44.34 | 44.75 | 44.34 | 44.52 | 163,190 | +0.34(+0.76%) |
Mar 16, 2010 | 43.61 | 44.20 | 43.59 | 44.18 | 142,037 | +0.67(+1.54%) |
Mar 15, 2010 | 43.25 | 43.51 | 43.15 | 43.51 | 155,864 | -0.36(-0.83%) |
Mar 12, 2010 | 43.96 | 44.01 | 43.64 | 43.87 | 305,846 | +0.38(+0.88%) |
Mar 11, 2010 | 43.31 | 43.49 | 42.95 | 43.49 | 55,498 | +0.08(+0.19%) |
Mar 10, 2010 | 43.32 | 43.87 | 43.21 | 43.40 | 240,027 | +0.00(+0.00%) |
Mar 09, 2010 | 43.11 | 43.73 | 42.98 | 43.40 | 140,448 | -0.11(-0.26%) |
Mar 08, 2010 | 43.87 | 43.97 | 43.44 | 43.52 | 106,935 | -0.01(-0.03%) |
Mar 05, 2010 | 42.99 | 43.55 | 42.88 | 43.53 | 175,789 | +1.05(+2.47%) |
Mar 04, 2010 | 42.62 | 42.70 | 42.17 | 42.48 | 111,488 | -0.10(-0.23%) |
Mar 03, 2010 | 42.35 | 42.99 | 42.34 | 42.58 | 121,709 | +0.73(+1.74%) |
Mar 02, 2010 | 41.68 | 42.19 | 41.60 | 41.85 | 129,135 | +0.50(+1.20%) |