Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.85 | 46.20 | 45.41 | 45.60 | 17,311 | -0.25(-0.55%) |
May 27, 2010 | 45.75 | 46.22 | 45.73 | 45.85 | 22,268 | +0.32(+0.70%) |
May 26, 2010 | 46.20 | 46.20 | 45.53 | 45.53 | 20,889 | -0.62(-1.34%) |
May 25, 2010 | 45.60 | 46.74 | 45.60 | 46.15 | 13,425 | -0.52(-1.11%) |
May 24, 2010 | 46.95 | 47.44 | 46.67 | 46.67 | 16,579 | -1.05(-2.20%) |
May 21, 2010 | 47.25 | 48.04 | 47.25 | 47.72 | 28,593 | +0.33(+0.70%) |
May 20, 2010 | 47.35 | 47.55 | 47.00 | 47.39 | 39,159 | -1.12(-2.31%) |
May 19, 2010 | 48.51 | 48.85 | 48.11 | 48.51 | 15,277 | +0.23(+0.48%) |
May 18, 2010 | 48.40 | 48.92 | 47.76 | 48.28 | 12,739 | -0.51(-1.05%) |
May 17, 2010 | 48.50 | 49.00 | 48.25 | 48.79 | 19,928 | +0.14(+0.29%) |
May 14, 2010 | 49.70 | 49.70 | 48.46 | 48.65 | 331,605 | -1.30(-2.60%) |
May 13, 2010 | 50.29 | 50.49 | 49.75 | 49.95 | 459,611 | -0.65(-1.28%) |
May 12, 2010 | 50.25 | 50.70 | 50.25 | 50.60 | 607,506 | +0.55(+1.10%) |
May 11, 2010 | 50.10 | 50.45 | 50.00 | 50.05 | 607,377 | +0.28(+0.56%) |
May 10, 2010 | 49.70 | 50.20 | 49.55 | 49.77 | 15,207 | +0.30(+0.61%) |
May 07, 2010 | 50.35 | 50.59 | 49.47 | 49.47 | 34,846 | -0.63(-1.26%) |
May 06, 2010 | 50.15 | 50.41 | 49.16 | 50.10 | 15,835 | +0.74(+1.50%) |
May 05, 2010 | 49.50 | 49.84 | 49.26 | 49.36 | 22,764 | -0.04(-0.08%) |
May 04, 2010 | 50.40 | 50.40 | 49.40 | 49.40 | 11,570 | -1.35(-2.66%) |
May 03, 2010 | 50.15 | 50.75 | 50.15 | 50.75 | 21,545 | +0.50(+1.00%) |
Apr 30, 2010 | 50.86 | 51.15 | 50.25 | 50.25 | 22,675 | -0.84(-1.64%) |
Apr 29, 2010 | 50.70 | 51.11 | 50.65 | 51.09 | 25,952 | +0.64(+1.27%) |
Apr 28, 2010 | 50.50 | 50.77 | 50.35 | 50.45 | 10,365 | -0.72(-1.41%) |
Apr 27, 2010 | 52.05 | 52.15 | 51.07 | 51.17 | 28,505 | -0.81(-1.56%) |
Apr 26, 2010 | 51.63 | 51.99 | 51.63 | 51.98 | 16,197 | +1.12(+2.20%) |
Apr 23, 2010 | 50.70 | 51.15 | 50.70 | 50.86 | 14,429 | -0.84(-1.62%) |
Apr 22, 2010 | 51.57 | 51.75 | 51.26 | 51.70 | 14,738 | +0.51(+1.00%) |
Apr 21, 2010 | 51.01 | 51.32 | 50.90 | 51.19 | 11,437 | -0.56(-1.08%) |
Apr 20, 2010 | 51.49 | 51.95 | 51.49 | 51.75 | 20,239 | +0.05(+0.10%) |
Apr 19, 2010 | 51.79 | 52.28 | 51.60 | 51.70 | 10,413 | +0.25(+0.49%) |
Apr 16, 2010 | 51.57 | 51.84 | 51.26 | 51.45 | 134,878 | -1.30(-2.46%) |
Apr 15, 2010 | 52.55 | 52.94 | 52.51 | 52.75 | 6,824 | +1.46(+2.85%) |
Apr 14, 2010 | 50.87 | 51.36 | 50.87 | 51.29 | 8,599 | -0.65(-1.25%) |
Apr 13, 2010 | 51.89 | 52.35 | 51.75 | 51.94 | 16,452 | +0.36(+0.70%) |
Apr 12, 2010 | 51.52 | 52.10 | 51.52 | 51.58 | 8,681 | -1.49(-2.81%) |
Apr 09, 2010 | 52.26 | 53.14 | 52.26 | 53.07 | 29,975 | +3.32(+6.67%) |
Apr 08, 2010 | 49.35 | 50.10 | 49.35 | 49.75 | 12,861 | -0.50(-1.00%) |
Apr 07, 2010 | 50.01 | 50.51 | 49.90 | 50.25 | 22,718 | +0.01(+0.02%) |
Apr 06, 2010 | 49.74 | 50.24 | 49.74 | 50.24 | 22,528 | -0.10(-0.20%) |
Apr 05, 2010 | 49.95 | 50.40 | 49.95 | 50.34 | 24,264 | +0.74(+1.49%) |
Apr 01, 2010 | 49.60 | 49.60 | 49.60 | 0 | +1.30(+2.69%) | |
Mar 31, 2010 | 48.65 | 48.65 | 48.10 | 48.30 | 37,341 | +0.15(+0.31%) |
Mar 30, 2010 | 47.95 | 48.19 | 47.95 | 48.15 | 24,251 | +0.10(+0.21%) |
Mar 29, 2010 | 48.00 | 48.35 | 48.00 | 48.05 | 28,856 | +0.77(+1.63%) |
Mar 26, 2010 | 46.40 | 47.34 | 45.50 | 47.28 | 65,627 | +1.27(+2.76%) |
Mar 25, 2010 | 45.70 | 46.35 | 45.66 | 46.01 | 15,420 | -0.91(-1.94%) |
Mar 24, 2010 | 46.85 | 47.93 | 46.85 | 46.92 | 39,561 | -0.28(-0.59%) |
Mar 23, 2010 | 46.45 | 47.23 | 46.45 | 47.20 | 22,942 | +1.42(+3.10%) |
Mar 22, 2010 | 46.20 | 46.33 | 45.71 | 45.78 | 40,398 | -0.22(-0.48%) |
Mar 19, 2010 | 45.95 | 46.33 | 45.70 | 46.00 | 9,481 | +0.49(+1.08%) |
Mar 18, 2010 | 45.20 | 45.59 | 45.17 | 45.51 | 24,259 | -0.43(-0.94%) |
Mar 17, 2010 | 45.60 | 46.04 | 45.60 | 45.94 | 12,949 | +0.49(+1.08%) |
Mar 16, 2010 | 45.20 | 45.69 | 45.20 | 45.45 | 8,577 | +0.45(+1.00%) |
Mar 15, 2010 | 44.90 | 45.00 | 44.85 | 45.00 | 63,386 | -0.45(-0.99%) |
Mar 12, 2010 | 45.00 | 45.45 | 45.00 | 45.45 | 20,876 | +1.02(+2.30%) |
Mar 11, 2010 | 44.20 | 44.82 | 44.20 | 44.43 | 12,149 | +0.98(+2.26%) |
Mar 10, 2010 | 42.90 | 43.61 | 42.90 | 43.45 | 13,688 | -0.20(-0.46%) |
Mar 09, 2010 | 43.51 | 44.13 | 43.51 | 43.65 | 18,196 | -0.72(-1.62%) |
Mar 08, 2010 | 43.80 | 44.40 | 43.80 | 44.37 | 15,141 | +0.82(+1.88%) |
Mar 05, 2010 | 43.00 | 43.75 | 43.00 | 43.55 | 33,984 | -0.63(-1.43%) |
Mar 04, 2010 | 43.40 | 44.18 | 43.40 | 44.18 | 51,157 | -0.56(-1.25%) |
Mar 03, 2010 | 44.10 | 44.75 | 44.10 | 44.74 | 14,212 | +0.67(+1.52%) |
Mar 02, 2010 | 44.20 | 44.75 | 44.07 | 44.07 | 27,561 | -0.78(-1.74%) |