Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.18 | 49.12 | 48.04 | 48.18 | 371,669 | -0.95(-1.94%) |
May 27, 2010 | 47.96 | 49.14 | 47.70 | 49.14 | 599,102 | +1.77(+3.73%) |
May 26, 2010 | 47.39 | 48.52 | 47.16 | 47.37 | 798,336 | +0.33(+0.70%) |
May 25, 2010 | 46.45 | 47.14 | 45.91 | 47.04 | 1,450,307 | +0.04(+0.09%) |
May 24, 2010 | 47.23 | 48.18 | 46.99 | 47.00 | 685,381 | -0.61(-1.29%) |
May 21, 2010 | 46.35 | 48.57 | 46.06 | 47.61 | 1,052,321 | +0.39(+0.82%) |
May 20, 2010 | 47.36 | 47.81 | 47.16 | 47.23 | 1,028,889 | -1.71(-3.50%) |
May 19, 2010 | 48.63 | 49.36 | 48.07 | 48.94 | 434,926 | -0.07(-0.14%) |
May 18, 2010 | 50.13 | 50.47 | 48.88 | 49.01 | 518,046 | -0.76(-1.52%) |
May 17, 2010 | 49.62 | 50.08 | 48.58 | 49.77 | 568,590 | +0.16(+0.33%) |
May 14, 2010 | 49.60 | 50.15 | 48.65 | 49.60 | 607,434 | -0.90(-1.78%) |
May 13, 2010 | 49.60 | 50.79 | 49.45 | 50.50 | 775,597 | +1.11(+2.24%) |
May 12, 2010 | 48.90 | 49.73 | 48.79 | 49.39 | 523,204 | +0.77(+1.59%) |
May 11, 2010 | 49.20 | 49.27 | 48.58 | 48.62 | 1,039,164 | -1.16(-2.34%) |
May 10, 2010 | 49.18 | 49.79 | 49.05 | 49.78 | 1,048,561 | +2.08(+4.36%) |
May 07, 2010 | 46.58 | 48.85 | 45.29 | 47.71 | 1,772,862 | +0.06(+0.13%) |
May 06, 2010 | 47.66 | 48.28 | 46.53 | 47.64 | 316 | +0.36(+0.76%) |
May 05, 2010 | 47.60 | 48.54 | 47.15 | 47.28 | 954,910 | -0.47(-0.98%) |
May 04, 2010 | 47.79 | 48.07 | 47.30 | 47.75 | 994,555 | -0.38(-0.79%) |
May 03, 2010 | 47.93 | 48.15 | 47.57 | 48.13 | 910,675 | +0.54(+1.14%) |
Apr 30, 2010 | 48.50 | 48.80 | 47.48 | 47.59 | 681,475 | -0.86(-1.77%) |
Apr 29, 2010 | 48.04 | 48.94 | 47.90 | 48.45 | 776,898 | +0.58(+1.21%) |
Apr 28, 2010 | 44.61 | 48.65 | 43.85 | 47.86 | 3,149,019 | -1.08(-2.21%) |
Apr 27, 2010 | 49.46 | 49.93 | 48.83 | 48.94 | 868,370 | -1.08(-2.16%) |
Apr 26, 2010 | 50.17 | 50.54 | 49.75 | 50.02 | 490,237 | +0.07(+0.14%) |
Apr 23, 2010 | 49.27 | 50.16 | 49.27 | 49.96 | 590,172 | +0.54(+1.09%) |
Apr 22, 2010 | 49.26 | 49.72 | 49.05 | 49.42 | 470,111 | -0.32(-0.64%) |
Apr 21, 2010 | 49.82 | 50.08 | 49.18 | 49.73 | 483,403 | +0.16(+0.33%) |
Apr 20, 2010 | 49.07 | 49.90 | 48.91 | 49.57 | 640,722 | +0.69(+1.41%) |
Apr 19, 2010 | 48.56 | 49.24 | 48.27 | 48.88 | 600,053 | -0.32(-0.64%) |
Apr 16, 2010 | 49.31 | 49.54 | 48.59 | 49.20 | 656,139 | -0.13(-0.26%) |
Apr 15, 2010 | 49.55 | 49.72 | 49.03 | 49.32 | 622,057 | -0.48(-0.96%) |
Apr 14, 2010 | 50.69 | 50.69 | 49.73 | 49.80 | 578,828 | -0.47(-0.94%) |
Apr 13, 2010 | 49.29 | 50.41 | 49.20 | 50.28 | 651,608 | +1.09(+2.22%) |
Apr 12, 2010 | 49.77 | 50.04 | 48.98 | 49.18 | 493,511 | -0.75(-1.51%) |
Apr 09, 2010 | 49.92 | 50.15 | 49.54 | 49.94 | 331,300 | +0.11(+0.23%) |
Apr 08, 2010 | 49.42 | 50.20 | 48.86 | 49.82 | 447,446 | -0.03(-0.05%) |
Apr 07, 2010 | 50.57 | 50.64 | 49.49 | 49.85 | 699,546 | -0.71(-1.40%) |
Apr 06, 2010 | 50.68 | 50.70 | 50.45 | 50.56 | 663,493 | -0.16(-0.31%) |
Apr 05, 2010 | 50.47 | 50.87 | 50.17 | 50.71 | 445,219 | +0.31(+0.61%) |
Apr 01, 2010 | 51.00 | 50.40 | 50.40 | 50.40 | 658,365 | -0.29(-0.57%) |
Mar 31, 2010 | 50.47 | 50.98 | 50.47 | 50.69 | 439,693 | +0.07(+0.14%) |
Mar 30, 2010 | 50.47 | 50.87 | 50.06 | 50.63 | 501,215 | +0.15(+0.30%) |
Mar 29, 2010 | 50.27 | 50.80 | 49.92 | 50.47 | 509,177 | +0.37(+0.74%) |
Mar 26, 2010 | 49.93 | 50.79 | 49.67 | 50.10 | 446,592 | +0.13(+0.27%) |
Mar 25, 2010 | 51.55 | 51.98 | 49.89 | 49.97 | 1,036,163 | -1.47(-2.86%) |
Mar 24, 2010 | 51.62 | 51.88 | 51.14 | 51.44 | 521,470 | -0.59(-1.14%) |
Mar 23, 2010 | 51.01 | 52.15 | 50.78 | 52.03 | 593,247 | +0.86(+1.68%) |
Mar 22, 2010 | 50.51 | 51.59 | 50.37 | 51.17 | 991,593 | +0.20(+0.40%) |
Mar 19, 2010 | 51.63 | 51.79 | 50.57 | 50.97 | 779,910 | -0.51(-0.99%) |
Mar 18, 2010 | 51.66 | 51.97 | 50.95 | 51.48 | 494,396 | -0.18(-0.34%) |
Mar 17, 2010 | 51.88 | 52.22 | 51.39 | 51.66 | 564,339 | -0.11(-0.21%) |
Mar 16, 2010 | 50.80 | 51.91 | 50.73 | 51.77 | 772,532 | +0.85(+1.68%) |
Mar 15, 2010 | 50.78 | 50.92 | 50.59 | 50.92 | 577,488 | -0.55(-1.07%) |
Mar 12, 2010 | 50.18 | 51.75 | 50.18 | 51.47 | 1,374,052 | +2.10(+4.26%) |
Mar 11, 2010 | 49.66 | 49.66 | 49.05 | 49.36 | 560,353 | -0.25(-0.50%) |
Mar 10, 2010 | 49.68 | 50.23 | 49.27 | 49.61 | 922,435 | +0.03(+0.05%) |
Mar 09, 2010 | 49.05 | 49.92 | 48.66 | 49.58 | 558,962 | +0.40(+0.81%) |
Mar 08, 2010 | 49.20 | 49.46 | 48.77 | 49.18 | 604,371 | +0.55(+1.13%) |
Mar 05, 2010 | 48.05 | 48.76 | 48.00 | 48.63 | 721,700 | +0.65(+1.36%) |
Mar 04, 2010 | 48.24 | 48.24 | 47.34 | 47.98 | 511,388 | +0.03(+0.05%) |
Mar 03, 2010 | 47.55 | 48.41 | 47.44 | 47.96 | 566,045 | +0.63(+1.33%) |
Mar 02, 2010 | 48.26 | 48.51 | 46.95 | 47.33 | 1,187,122 | -0.41(-0.86%) |