Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.58 | 41.75 | 40.89 | 40.89 | 112,302 | -0.69(-1.66%) |
May 27, 2010 | 42.32 | 42.32 | 41.17 | 41.58 | 179,634 | -0.10(-0.24%) |
May 26, 2010 | 41.50 | 42.23 | 41.41 | 41.68 | 98,048 | +0.29(+0.70%) |
May 25, 2010 | 41.20 | 42.01 | 40.91 | 41.39 | 124,703 | -0.49(-1.17%) |
May 24, 2010 | 41.51 | 42.17 | 41.03 | 41.88 | 108,952 | +0.23(+0.55%) |
May 21, 2010 | 42.47 | 42.78 | 41.39 | 41.65 | 142,052 | -1.25(-2.91%) |
May 20, 2010 | 43.01 | 44.14 | 42.00 | 42.90 | 229,569 | -1.16(-2.63%) |
May 19, 2010 | 44.46 | 44.86 | 43.70 | 44.06 | 130,212 | -0.56(-1.26%) |
May 18, 2010 | 45.80 | 46.29 | 44.30 | 44.62 | 110,781 | -0.83(-1.83%) |
May 17, 2010 | 45.19 | 45.60 | 43.43 | 45.45 | 141,922 | +0.51(+1.13%) |
May 14, 2010 | 44.99 | 45.63 | 44.18 | 44.94 | 108,695 | -0.34(-0.75%) |
May 13, 2010 | 44.88 | 45.46 | 44.31 | 45.28 | 124,621 | +0.42(+0.94%) |
May 12, 2010 | 42.77 | 44.86 | 42.53 | 44.86 | 179,886 | +2.06(+4.81%) |
May 11, 2010 | 42.86 | 43.09 | 42.38 | 42.80 | 146,982 | -0.11(-0.26%) |
May 10, 2010 | 43.18 | 43.62 | 42.06 | 42.91 | 134,425 | +0.91(+2.17%) |
May 07, 2010 | 42.26 | 42.67 | 40.51 | 42.00 | 225,727 | -0.35(-0.83%) |
May 06, 2010 | 42.78 | 44.44 | 41.50 | 42.35 | 173,085 | -0.61(-1.42%) |
May 05, 2010 | 42.89 | 43.38 | 42.54 | 42.96 | 100,888 | -0.01(-0.02%) |
May 04, 2010 | 44.05 | 44.09 | 42.83 | 42.97 | 139,482 | -1.54(-3.46%) |
May 03, 2010 | 42.55 | 44.99 | 42.13 | 44.51 | 132,920 | +2.16(+5.10%) |
Apr 30, 2010 | 44.36 | 44.50 | 42.35 | 42.35 | 104,640 | -1.98(-4.47%) |
Apr 29, 2010 | 41.36 | 44.77 | 41.36 | 44.33 | 169,201 | +0.08(+0.18%) |
Apr 28, 2010 | 43.92 | 44.45 | 43.21 | 44.25 | 76,456 | +0.23(+0.52%) |
Apr 27, 2010 | 44.81 | 45.13 | 43.06 | 44.02 | 126,148 | -0.93(-2.07%) |
Apr 26, 2010 | 46.00 | 46.00 | 44.95 | 44.95 | 53,959 | -1.21(-2.62%) |
Apr 23, 2010 | 45.94 | 46.24 | 45.34 | 46.16 | 209,939 | +0.09(+0.20%) |
Apr 22, 2010 | 45.46 | 46.40 | 45.00 | 46.07 | 165,512 | +0.30(+0.66%) |
Apr 21, 2010 | 46.00 | 46.10 | 45.66 | 45.77 | 195,044 | -0.23(-0.50%) |
Apr 20, 2010 | 45.95 | 46.00 | 45.59 | 46.00 | 95,524 | -0.01(-0.02%) |
Apr 19, 2010 | 45.86 | 46.01 | 45.65 | 46.01 | 75,791 | +0.21(+0.46%) |
Apr 16, 2010 | 45.95 | 45.99 | 45.52 | 45.80 | 160,204 | -0.06(-0.13%) |
Apr 15, 2010 | 45.30 | 45.99 | 45.07 | 45.86 | 128,196 | +0.57(+1.26%) |
Apr 14, 2010 | 46.00 | 46.00 | 45.08 | 45.29 | 204,127 | -0.55(-1.20%) |
Apr 13, 2010 | 45.54 | 45.88 | 45.22 | 45.84 | 85,375 | +0.34(+0.75%) |
Apr 12, 2010 | 46.00 | 46.00 | 45.00 | 45.50 | 81,216 | -0.53(-1.15%) |
Apr 09, 2010 | 45.84 | 46.24 | 45.27 | 46.03 | 77,736 | +0.32(+0.70%) |
Apr 08, 2010 | 46.19 | 46.27 | 45.50 | 45.71 | 90,548 | -0.31(-0.67%) |
Apr 07, 2010 | 45.66 | 46.20 | 45.62 | 46.02 | 101,192 | +0.07(+0.15%) |
Apr 06, 2010 | 46.00 | 46.43 | 45.84 | 45.95 | 70,933 | -0.32(-0.69%) |
Apr 05, 2010 | 46.61 | 46.71 | 45.76 | 46.27 | 38,961 | -0.12(-0.26%) |
Apr 01, 2010 | 46.60 | 46.39 | 46.39 | 46.39 | 70,100 | -0.21(-0.45%) |
Mar 31, 2010 | 46.93 | 47.00 | 46.54 | 46.60 | 97,379 | -0.31(-0.66%) |
Mar 30, 2010 | 46.19 | 47.23 | 46.19 | 46.91 | 192,856 | +0.88(+1.91%) |
Mar 29, 2010 | 45.85 | 46.57 | 45.44 | 46.03 | 110,987 | +0.24(+0.52%) |
Mar 26, 2010 | 45.24 | 47.21 | 45.24 | 45.79 | 152,919 | +0.84(+1.87%) |
Mar 25, 2010 | 45.29 | 46.05 | 44.62 | 44.95 | 62,634 | -0.08(-0.18%) |
Mar 24, 2010 | 46.50 | 46.63 | 44.93 | 45.03 | 82,037 | -1.72(-3.68%) |
Mar 23, 2010 | 46.42 | 47.00 | 45.85 | 46.75 | 101,332 | +0.45(+0.97%) |
Mar 22, 2010 | 45.48 | 46.69 | 44.80 | 46.30 | 81,774 | +0.78(+1.71%) |
Mar 19, 2010 | 46.99 | 46.99 | 45.38 | 45.52 | 119,729 | -1.21(-2.59%) |
Mar 18, 2010 | 46.28 | 47.20 | 45.94 | 46.73 | 57,489 | +0.59(+1.28%) |
Mar 17, 2010 | 45.63 | 46.79 | 45.45 | 46.14 | 119,273 | +0.41(+0.90%) |
Mar 16, 2010 | 44.56 | 45.73 | 44.44 | 45.73 | 70,962 | +1.10(+2.46%) |
Mar 15, 2010 | 44.52 | 44.81 | 43.96 | 44.63 | 110,798 | +0.43(+0.97%) |
Mar 12, 2010 | 44.26 | 44.86 | 43.77 | 44.20 | 138,902 | -1.41(-3.09%) |
Mar 11, 2010 | 44.52 | 45.71 | 44.39 | 45.61 | 97,482 | +0.84(+1.88%) |
Mar 10, 2010 | 43.30 | 44.91 | 43.25 | 44.77 | 102,142 | +1.33(+3.06%) |
Mar 09, 2010 | 43.70 | 44.10 | 43.08 | 43.44 | 158,191 | -0.50(-1.14%) |
Mar 08, 2010 | 43.39 | 44.36 | 42.88 | 43.94 | 145,385 | +0.33(+0.76%) |
Mar 05, 2010 | 43.75 | 43.93 | 43.11 | 43.61 | 143,599 | -0.36(-0.82%) |
Mar 04, 2010 | 44.10 | 44.42 | 43.63 | 43.97 | 81,163 | -0.22(-0.50%) |
Mar 03, 2010 | 43.55 | 44.31 | 43.15 | 44.19 | 119,155 | +0.80(+1.84%) |
Mar 02, 2010 | 43.53 | 43.83 | 43.25 | 43.39 | 116,904 | -0.13(-0.30%) |