Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.37 | 53.81 | 51.20 | 53.37 | 14,618 | +1.46(+2.81%) |
May 27, 2010 | 48.52 | 52.53 | 48.52 | 51.91 | 15,725 | +4.28(+8.99%) |
May 26, 2010 | 48.43 | 51.08 | 47.39 | 47.63 | 17,723 | +0.24(+0.50%) |
May 25, 2010 | 47.75 | 47.81 | 46.14 | 47.39 | 15,265 | -2.23(-4.50%) |
May 24, 2010 | 49.14 | 50.42 | 48.37 | 49.62 | 24,335 | -0.21(-0.42%) |
May 21, 2010 | 50.57 | 50.90 | 48.49 | 49.83 | 39,690 | +0.42(+0.84%) |
May 20, 2010 | 47.86 | 50.90 | 47.54 | 49.41 | 34,710 | -4.40(-8.18%) |
May 19, 2010 | 56.40 | 56.91 | 52.95 | 53.81 | 14,394 | -2.95(-5.19%) |
May 18, 2010 | 58.78 | 58.90 | 56.49 | 56.76 | 20,485 | -2.74(-4.60%) |
May 17, 2010 | 63.99 | 63.99 | 57.29 | 59.50 | 26,270 | -4.55(-7.11%) |
May 14, 2010 | 64.05 | 67.94 | 61.94 | 64.05 | 13,705 | -2.92(-4.35%) |
May 13, 2010 | 67.77 | 69.73 | 66.78 | 66.96 | 9,708 | +0.15(+0.22%) |
May 12, 2010 | 68.00 | 68.99 | 66.49 | 66.81 | 17,228 | -2.08(-3.02%) |
May 11, 2010 | 70.26 | 71.28 | 68.54 | 68.90 | 12,564 | +0.98(+1.45%) |
May 10, 2010 | 69.43 | 69.70 | 66.84 | 67.91 | 25,318 | -1.64(-2.35%) |
May 07, 2010 | 78.47 | 79.55 | 67.83 | 69.55 | 57,910 | -10.11(-12.70%) |
May 06, 2010 | 77.61 | 80.29 | 74.61 | 79.66 | 15,343 | -0.30(-0.37%) |
May 05, 2010 | 78.89 | 81.63 | 78.59 | 79.96 | 24,374 | -2.95(-3.55%) |
May 04, 2010 | 86.09 | 87.04 | 80.88 | 82.91 | 15,258 | -4.73(-5.40%) |
May 03, 2010 | 85.29 | 89.09 | 85.17 | 87.64 | 21,790 | +2.50(+2.93%) |
Apr 30, 2010 | 82.73 | 88.50 | 82.73 | 85.14 | 20,062 | +2.11(+2.54%) |
Apr 29, 2010 | 77.72 | 86.12 | 77.72 | 83.03 | 17,779 | +5.71(+7.39%) |
Apr 28, 2010 | 74.99 | 77.34 | 73.89 | 77.31 | 7,076 | +2.83(+3.79%) |
Apr 27, 2010 | 75.26 | 76.54 | 74.49 | 74.49 | 13,462 | -1.99(-2.61%) |
Apr 26, 2010 | 76.36 | 77.11 | 75.35 | 76.48 | 7,009 | -0.92(-1.19%) |
Apr 23, 2010 | 75.02 | 79.72 | 75.02 | 77.40 | 8,122 | +3.12(+4.21%) |
Apr 22, 2010 | 71.39 | 75.41 | 70.83 | 74.28 | 5,140 | +2.35(+3.27%) |
Apr 21, 2010 | 75.83 | 76.36 | 71.42 | 71.93 | 7,135 | -3.90(-5.14%) |
Apr 20, 2010 | 72.85 | 76.69 | 71.93 | 75.83 | 14,179 | +3.69(+5.11%) |
Apr 19, 2010 | 77.02 | 77.43 | 69.25 | 72.14 | 21,493 | -5.41(-6.98%) |
Apr 16, 2010 | 81.45 | 81.99 | 75.35 | 77.55 | 15,705 | -4.55(-5.54%) |
Apr 15, 2010 | 82.79 | 83.29 | 80.65 | 82.10 | 14,675 | +0.36(+0.44%) |
Apr 14, 2010 | 83.89 | 86.24 | 79.13 | 81.75 | 21,306 | -1.16(-1.40%) |
Apr 13, 2010 | 94.48 | 95.01 | 81.36 | 82.91 | 53,070 | -12.88(-13.45%) |
Apr 12, 2010 | 79.28 | 96.92 | 79.13 | 95.79 | 50,582 | +17.40(+22.20%) |
Apr 09, 2010 | 79.52 | 79.55 | 78.03 | 78.39 | 3,120 | -0.15(-0.19%) |
Apr 08, 2010 | 76.66 | 79.10 | 76.66 | 78.53 | 7,441 | +1.49(+1.93%) |
Apr 07, 2010 | 79.90 | 81.42 | 75.47 | 77.05 | 57,083 | -2.47(-3.11%) |
Apr 06, 2010 | 73.09 | 80.17 | 71.84 | 79.52 | 67,257 | +5.32(+7.18%) |
Apr 05, 2010 | 63.15 | 74.19 | 63.15 | 74.19 | 26,609 | +10.71(+16.87%) |
Apr 01, 2010 | 58.48 | 63.48 | 63.48 | 63.48 | 61,315 | +4.94(+8.43%) |
Mar 31, 2010 | 57.92 | 60.21 | 57.92 | 58.54 | 3,716 | +0.95(+1.65%) |
Mar 30, 2010 | 57.74 | 58.10 | 57.53 | 57.59 | 1,580 | -0.30(-0.51%) |
Mar 29, 2010 | 56.13 | 58.04 | 55.66 | 57.89 | 9,355 | +1.99(+3.57%) |
Mar 26, 2010 | 55.21 | 57.56 | 55.21 | 55.90 | 6,460 | +1.28(+2.34%) |
Mar 25, 2010 | 54.59 | 56.05 | 54.47 | 54.62 | 2,874 | +0.06(+0.11%) |
Mar 24, 2010 | 55.78 | 57.12 | 54.08 | 54.56 | 10,925 | -1.70(-3.01%) |
Mar 23, 2010 | 56.40 | 56.91 | 55.60 | 56.25 | 4,891 | -0.03(-0.05%) |
Mar 22, 2010 | 57.47 | 57.47 | 55.54 | 56.28 | 3,716 | -1.10(-1.92%) |
Mar 19, 2010 | 59.50 | 59.88 | 57.38 | 57.38 | 8,771 | -1.55(-2.62%) |
Mar 18, 2010 | 58.84 | 60.14 | 58.51 | 58.93 | 8,776 | +0.51(+0.87%) |
Mar 17, 2010 | 56.25 | 58.69 | 56.25 | 58.42 | 7,436 | +1.67(+2.94%) |
Mar 16, 2010 | 55.06 | 56.97 | 54.91 | 56.76 | 14,359 | +0.83(+1.49%) |
Mar 15, 2010 | 55.36 | 56.07 | 55.36 | 55.93 | 5,598 | +0.48(+0.86%) |
Mar 12, 2010 | 55.87 | 58.22 | 53.90 | 55.45 | 15,528 | -1.04(-1.84%) |
Mar 11, 2010 | 54.41 | 56.52 | 54.02 | 56.49 | 5,974 | +1.19(+2.15%) |
Mar 10, 2010 | 55.15 | 56.73 | 54.56 | 55.30 | 13,412 | -0.39(-0.69%) |
Mar 09, 2010 | 55.39 | 56.02 | 54.05 | 55.69 | 10,591 | +0.27(+0.48%) |
Mar 08, 2010 | 53.40 | 55.42 | 53.40 | 55.42 | 8,865 | +1.70(+3.16%) |
Mar 05, 2010 | 52.66 | 54.02 | 52.29 | 53.72 | 7,155 | +1.54(+2.95%) |
Mar 04, 2010 | 52.16 | 53.49 | 51.24 | 52.19 | 15,291 | +0.12(+0.23%) |
Mar 03, 2010 | 55.83 | 56.36 | 52.07 | 52.07 | 23,687 | -2.87(-5.22%) |
Mar 02, 2010 | 53.04 | 55.38 | 53.04 | 54.94 | 10,486 | +1.24(+2.31%) |