Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.42 | 44.11 | 43.07 | 43.42 | 64,903 | -0.67(-1.52%) |
May 27, 2010 | 44.07 | 44.11 | 43.30 | 44.09 | 69,637 | +1.55(+3.65%) |
May 26, 2010 | 43.10 | 43.52 | 42.44 | 42.54 | 82,034 | +0.17(+0.41%) |
May 25, 2010 | 41.02 | 42.36 | 40.83 | 42.36 | 195,349 | -0.03(-0.08%) |
May 24, 2010 | 42.97 | 43.15 | 42.39 | 42.39 | 87,585 | -0.66(-1.54%) |
May 21, 2010 | 41.09 | 43.16 | 41.09 | 43.06 | 200,519 | +0.69(+1.64%) |
May 20, 2010 | 42.54 | 43.35 | 42.31 | 42.36 | 188,415 | -2.07(-4.66%) |
May 19, 2010 | 44.55 | 45.12 | 43.87 | 44.43 | 178,561 | -0.74(-1.63%) |
May 18, 2010 | 46.24 | 46.35 | 44.94 | 45.17 | 103,009 | -0.56(-1.23%) |
May 17, 2010 | 45.52 | 46.17 | 44.70 | 45.74 | 124,861 | -0.12(-0.26%) |
May 14, 2010 | 45.86 | 46.52 | 45.40 | 45.86 | 76,215 | -1.05(-2.23%) |
May 13, 2010 | 47.41 | 47.54 | 46.76 | 46.90 | 67,649 | -0.55(-1.15%) |
May 12, 2010 | 46.83 | 47.51 | 46.35 | 47.45 | 99,569 | +1.20(+2.59%) |
May 11, 2010 | 46.57 | 46.90 | 46.24 | 46.25 | 172,213 | -0.03(-0.07%) |
May 10, 2010 | 46.26 | 46.32 | 45.78 | 46.29 | 150,510 | +2.49(+5.68%) |
May 07, 2010 | 43.96 | 45.66 | 43.23 | 43.80 | 214,235 | -1.07(-2.38%) |
May 06, 2010 | 46.10 | 46.64 | 0.0001 | 44.86 | 356,285 | -1.51(-3.26%) |
May 05, 2010 | 46.55 | 46.96 | 46.17 | 46.38 | 141,811 | -0.62(-1.32%) |
May 04, 2010 | 48.16 | 48.16 | 46.68 | 47.00 | 147,623 | -1.66(-3.41%) |
May 03, 2010 | 47.94 | 48.72 | 47.75 | 48.65 | 165,153 | +0.97(+2.04%) |
Apr 30, 2010 | 48.94 | 49.00 | 47.66 | 47.68 | 97,395 | -1.08(-2.21%) |
Apr 29, 2010 | 48.27 | 48.76 | 48.14 | 48.76 | 113,873 | +1.01(+2.11%) |
Apr 28, 2010 | 47.86 | 48.11 | 47.47 | 47.75 | 86,617 | +0.27(+0.57%) |
Apr 27, 2010 | 48.66 | 48.83 | 47.37 | 47.48 | 314 | -1.27(-2.61%) |
Apr 26, 2010 | 48.89 | 49.05 | 48.67 | 48.75 | 110,615 | +0.13(+0.28%) |
Apr 23, 2010 | 48.42 | 48.71 | 48.14 | 48.62 | 126,263 | +0.32(+0.66%) |
Apr 22, 2010 | 47.68 | 48.31 | 47.18 | 48.30 | 124,907 | +0.46(+0.97%) |
Apr 21, 2010 | 47.63 | 47.87 | 47.49 | 47.84 | 74,661 | +0.34(+0.72%) |
Apr 20, 2010 | 47.59 | 47.63 | 47.29 | 47.50 | 89,223 | +0.41(+0.86%) |
Apr 19, 2010 | 47.05 | 47.21 | 46.58 | 47.09 | 91,484 | -0.07(-0.14%) |
Apr 16, 2010 | 47.86 | 47.86 | 46.77 | 47.16 | 114,377 | -0.76(-1.58%) |
Apr 15, 2010 | 47.63 | 48.05 | 47.59 | 47.92 | 77,215 | +0.37(+0.78%) |
Apr 14, 2010 | 47.12 | 47.56 | 47.07 | 47.55 | 86,391 | +0.62(+1.32%) |
Apr 13, 2010 | 46.76 | 46.97 | 46.57 | 46.93 | 38,364 | +0.15(+0.32%) |
Apr 12, 2010 | 46.82 | 46.92 | 46.45 | 46.78 | 67,353 | +0.16(+0.34%) |
Apr 09, 2010 | 46.48 | 46.62 | 46.31 | 46.62 | 49,442 | +0.26(+0.57%) |
Apr 08, 2010 | 46.05 | 46.46 | 45.85 | 46.36 | 34,267 | +0.16(+0.34%) |
Apr 07, 2010 | 46.44 | 46.45 | 45.96 | 46.20 | 74,279 | -0.26(-0.56%) |
Apr 06, 2010 | 46.51 | 46.73 | 46.21 | 46.46 | 73,603 | +0.02(+0.03%) |
Apr 05, 2010 | 46.26 | 46.48 | 46.02 | 46.44 | 62,338 | +0.42(+0.91%) |
Apr 01, 2010 | 46.36 | 46.02 | 46.02 | 46.02 | 43,456 | +0.33(+0.73%) |
Mar 31, 2010 | 46.01 | 46.01 | 45.57 | 45.69 | 47,642 | -0.24(-0.52%) |
Mar 30, 2010 | 45.80 | 46.16 | 45.75 | 45.93 | 45,574 | +0.11(+0.24%) |
Mar 29, 2010 | 45.66 | 45.90 | 45.63 | 45.82 | 35,788 | +0.37(+0.80%) |
Mar 26, 2010 | 45.48 | 45.73 | 45.24 | 45.45 | 46,584 | +0.19(+0.41%) |
Mar 25, 2010 | 45.82 | 46.00 | 45.26 | 45.26 | 69,523 | -0.16(-0.34%) |
Mar 24, 2010 | 45.63 | 45.79 | 45.39 | 45.42 | 177,795 | -0.33(-0.71%) |
Mar 23, 2010 | 45.32 | 45.75 | 45.25 | 45.74 | 58,710 | +0.58(+1.28%) |
Mar 22, 2010 | 44.74 | 45.25 | 44.65 | 45.17 | 51,948 | +0.22(+0.49%) |
Mar 19, 2010 | 45.39 | 45.44 | 44.83 | 44.94 | 37,639 | -0.28(-0.62%) |
Mar 18, 2010 | 45.06 | 45.26 | 44.97 | 45.22 | 84,589 | +0.18(+0.41%) |
Mar 17, 2010 | 45.03 | 45.26 | 44.95 | 45.04 | 32,351 | +0.14(+0.31%) |
Mar 16, 2010 | 44.47 | 44.90 | 44.42 | 44.90 | 77,199 | +0.49(+1.11%) |
Mar 15, 2010 | 44.16 | 44.40 | 44.11 | 44.40 | 76,274 | +0.07(+0.16%) |
Mar 12, 2010 | 44.34 | 44.41 | 43.90 | 44.33 | 47,971 | +0.24(+0.54%) |
Mar 11, 2010 | 43.88 | 44.11 | 43.64 | 44.09 | 65,383 | +0.08(+0.18%) |
Mar 10, 2010 | 43.85 | 44.12 | 43.79 | 44.01 | 53,324 | +0.16(+0.36%) |
Mar 09, 2010 | 43.32 | 43.99 | 43.32 | 43.86 | 39,357 | +0.36(+0.84%) |
Mar 08, 2010 | 43.51 | 43.77 | 43.46 | 43.49 | 45,468 | -0.14(-0.32%) |
Mar 05, 2010 | 43.26 | 43.65 | 43.26 | 43.63 | 30,891 | +0.67(+1.57%) |
Mar 04, 2010 | 42.93 | 43.04 | 42.74 | 42.96 | 44,239 | +0.14(+0.33%) |
Mar 03, 2010 | 42.81 | 43.16 | 42.78 | 42.82 | 49,915 | +0.16(+0.37%) |
Mar 02, 2010 | 42.73 | 42.84 | 42.61 | 42.66 | 36,940 | +0.12(+0.28%) |