Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.30 | 33.79 | 32.26 | 32.30 | 1,145,738 | -0.41(-1.25%) |
May 27, 2010 | 31.50 | 32.74 | 31.18 | 32.71 | 1,114,022 | +1.94(+6.30%) |
May 26, 2010 | 31.84 | 32.04 | 30.58 | 30.77 | 1,815,933 | -0.94(-2.96%) |
May 25, 2010 | 31.25 | 31.83 | 30.90 | 31.71 | 2,197,095 | -0.53(-1.64%) |
May 24, 2010 | 33.28 | 33.83 | 32.14 | 32.24 | 1,013,226 | -1.17(-3.50%) |
May 21, 2010 | 30.14 | 33.45 | 29.79 | 33.41 | 3,576,188 | +2.85(+9.33%) |
May 20, 2010 | 30.31 | 31.30 | 30.07 | 30.56 | 2,619,527 | -1.17(-3.69%) |
May 19, 2010 | 34.39 | 34.53 | 31.45 | 31.73 | 2,863,947 | -2.64(-7.68%) |
May 18, 2010 | 35.72 | 36.15 | 34.23 | 34.37 | 100 | -0.92(-2.61%) |
May 17, 2010 | 37.39 | 37.65 | 34.40 | 35.29 | 2,327,929 | -2.33(-6.19%) |
May 14, 2010 | 37.62 | 38.81 | 37.24 | 37.62 | 1,235,059 | -1.38(-3.54%) |
May 13, 2010 | 40.50 | 40.70 | 38.88 | 39.00 | 938,541 | -1.37(-3.39%) |
May 12, 2010 | 38.92 | 40.75 | 38.92 | 40.37 | 1,280,601 | +1.50(+3.86%) |
May 11, 2010 | 39.76 | 40.11 | 38.61 | 38.87 | 1,502,921 | -1.01(-2.53%) |
May 10, 2010 | 39.76 | 40.04 | 39.42 | 39.88 | 1,627,159 | +1.11(+2.86%) |
May 07, 2010 | 40.47 | 40.92 | 38.05 | 38.77 | 2,074,735 | -2.23(-5.44%) |
May 06, 2010 | 41.35 | 42.70 | 38.74 | 41.00 | 2,285,306 | +1.24(+3.12%) |
May 05, 2010 | 40.32 | 41.57 | 39.51 | 39.76 | 1,584,932 | -1.10(-2.69%) |
May 04, 2010 | 40.42 | 40.99 | 39.75 | 40.86 | 900 | +0.13(+0.32%) |
May 03, 2010 | 39.69 | 40.90 | 39.69 | 40.73 | 1,783,376 | +1.25(+3.17%) |
Apr 30, 2010 | 40.54 | 40.62 | 38.39 | 39.48 | 4,098,591 | -0.50(-1.25%) |
Apr 29, 2010 | 51.32 | 44.27 | 39.75 | 39.98 | 8,508,205 | -11.34(-22.10%) |
Apr 28, 2010 | 51.11 | 51.96 | 50.36 | 51.32 | 739,717 | +0.43(+0.84%) |
Apr 27, 2010 | 51.99 | 52.99 | 50.79 | 50.89 | 850,451 | -1.62(-3.09%) |
Apr 26, 2010 | 52.10 | 53.36 | 52.10 | 52.51 | 643,340 | +0.56(+1.08%) |
Apr 23, 2010 | 50.80 | 52.04 | 50.62 | 51.95 | 439,870 | +1.28(+2.53%) |
Apr 22, 2010 | 49.76 | 51.44 | 49.55 | 50.67 | 1,081,894 | +0.60(+1.20%) |
Apr 21, 2010 | 50.07 | 50.19 | 48.91 | 50.07 | 3,013 | +1.21(+2.48%) |
Apr 20, 2010 | 48.74 | 49.35 | 48.56 | 48.86 | 703,616 | +0.59(+1.22%) |
Apr 19, 2010 | 48.93 | 49.09 | 47.72 | 48.27 | 520,665 | -0.86(-1.75%) |
Apr 16, 2010 | 49.84 | 50.21 | 48.61 | 49.13 | 597,250 | -0.87(-1.74%) |
Apr 15, 2010 | 49.68 | 50.57 | 49.60 | 50.00 | 422,014 | -0.03(-0.06%) |
Apr 14, 2010 | 49.93 | 50.11 | 48.15 | 50.03 | 1,004,203 | +2.21(+4.62%) |
Apr 13, 2010 | 48.61 | 48.67 | 47.70 | 47.82 | 663,400 | -0.79(-1.63%) |
Apr 12, 2010 | 49.19 | 49.24 | 48.45 | 48.61 | 363,321 | -0.57(-1.16%) |
Apr 09, 2010 | 48.56 | 49.37 | 48.56 | 49.18 | 579,061 | +0.72(+1.49%) |
Apr 08, 2010 | 48.21 | 48.53 | 47.03 | 48.46 | 835,890 | -0.08(-0.16%) |
Apr 07, 2010 | 49.37 | 49.49 | 48.04 | 48.54 | 730,401 | -1.08(-2.18%) |
Apr 06, 2010 | 48.48 | 49.99 | 48.48 | 49.62 | 935,711 | +1.16(+2.39%) |
Apr 05, 2010 | 47.57 | 49.01 | 47.26 | 48.46 | 754,218 | +1.21(+2.56%) |
Apr 01, 2010 | 47.23 | 47.25 | 47.25 | 47.25 | 680,300 | +0.47(+1.00%) |
Mar 31, 2010 | 47.16 | 47.41 | 46.66 | 46.78 | 699,246 | -0.47(-0.99%) |
Mar 30, 2010 | 47.28 | 47.51 | 46.51 | 47.25 | 1,350,910 | -0.01(-0.02%) |
Mar 29, 2010 | 47.50 | 48.19 | 46.94 | 47.26 | 848,705 | +0.05(+0.11%) |
Mar 26, 2010 | 46.85 | 47.51 | 46.53 | 47.21 | 629,296 | +0.63(+1.35%) |
Mar 25, 2010 | 47.42 | 47.71 | 46.48 | 46.58 | 1,238,494 | -0.30(-0.64%) |
Mar 24, 2010 | 47.06 | 47.50 | 46.43 | 46.88 | 1,398,139 | -0.36(-0.76%) |
Mar 23, 2010 | 45.90 | 47.84 | 45.85 | 47.24 | 1,571,163 | +1.58(+3.46%) |
Mar 22, 2010 | 43.72 | 45.82 | 43.14 | 45.66 | 1,411,587 | +1.69(+3.84%) |
Mar 19, 2010 | 44.30 | 44.56 | 43.41 | 43.97 | 1,073,066 | -0.20(-0.45%) |
Mar 18, 2010 | 43.49 | 44.27 | 43.49 | 44.17 | 1,108,786 | +0.58(+1.33%) |
Mar 17, 2010 | 43.00 | 43.70 | 42.84 | 43.59 | 937,685 | +0.68(+1.58%) |
Mar 16, 2010 | 43.30 | 43.40 | 42.50 | 42.91 | 690,911 | -0.14(-0.33%) |
Mar 15, 2010 | 42.82 | 43.16 | 42.78 | 43.05 | 704,270 | -0.46(-1.06%) |
Mar 12, 2010 | 43.78 | 43.95 | 43.09 | 43.51 | 658,037 | -0.10(-0.23%) |
Mar 11, 2010 | 43.91 | 43.91 | 43.29 | 43.61 | 820,844 | -0.36(-0.82%) |
Mar 10, 2010 | 43.97 | 44.66 | 43.76 | 43.97 | 718,409 | -0.05(-0.11%) |
Mar 09, 2010 | 42.78 | 44.55 | 42.46 | 44.02 | 1,331,435 | +1.08(+2.52%) |
Mar 08, 2010 | 43.04 | 43.20 | 42.50 | 42.94 | 485,927 | -0.09(-0.21%) |
Mar 05, 2010 | 42.48 | 43.06 | 42.35 | 43.03 | 711,054 | +0.80(+1.89%) |
Mar 04, 2010 | 42.93 | 43.03 | 42.02 | 42.23 | 1,130,559 | -0.70(-1.63%) |
Mar 03, 2010 | 43.39 | 43.44 | 42.68 | 42.93 | 414,035 | -0.23(-0.53%) |
Mar 02, 2010 | 43.75 | 43.75 | 42.89 | 43.16 | 611,619 | -0.32(-0.74%) |