Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.37 | 49.10 | 46.72 | 47.37 | 55,299 | -0.91(-1.88%) |
May 27, 2010 | 46.59 | 48.41 | 46.42 | 48.28 | 65,838 | +2.51(+5.48%) |
May 26, 2010 | 45.77 | 46.72 | 45.17 | 45.77 | 143 | +1.25(+2.82%) |
May 25, 2010 | 43.70 | 44.60 | 42.70 | 44.52 | 104,301 | -0.78(-1.72%) |
May 24, 2010 | 46.29 | 46.42 | 45.25 | 45.30 | 57,342 | -0.95(-2.06%) |
May 21, 2010 | 44.13 | 46.38 | 43.01 | 46.25 | 113,189 | +0.82(+1.81%) |
May 20, 2010 | 45.08 | 46.64 | 44.69 | 45.43 | 23 | -2.51(-5.23%) |
May 19, 2010 | 49.75 | 50.36 | 46.25 | 47.93 | 135,590 | -1.95(-3.90%) |
May 18, 2010 | 51.52 | 51.85 | 49.34 | 49.88 | 1,192 | -0.50(-1.00%) |
May 17, 2010 | 50.80 | 50.93 | 49.71 | 50.38 | 134,065 | +0.00(+0.00%) |
May 14, 2010 | 50.38 | 52.27 | 50.30 | 50.38 | 132,186 | -1.80(-3.45%) |
May 13, 2010 | 48.92 | 52.19 | 48.29 | 52.19 | 201,108 | +3.02(+6.14%) |
May 12, 2010 | 47.45 | 49.46 | 47.45 | 49.17 | 118,223 | +1.72(+3.62%) |
May 11, 2010 | 48.59 | 48.96 | 47.28 | 47.45 | 96,022 | -0.38(-0.79%) |
May 10, 2010 | 47.16 | 48.20 | 47.16 | 47.83 | 139,979 | +2.93(+6.54%) |
May 07, 2010 | 47.16 | 48.16 | 44.68 | 44.89 | 212,289 | -2.18(-4.63%) |
May 06, 2010 | 50.34 | 51.22 | 45.06 | 47.07 | 310,711 | -3.90(-7.65%) |
May 05, 2010 | 50.31 | 53.65 | 50.30 | 50.97 | 184,083 | -2.43(-4.55%) |
May 04, 2010 | 54.83 | 55.29 | 52.86 | 53.40 | 105,520 | -1.84(-3.34%) |
May 03, 2010 | 53.86 | 55.41 | 53.78 | 55.25 | 84,937 | +1.84(+3.45%) |
Apr 30, 2010 | 54.49 | 55.21 | 53.40 | 53.40 | 203,284 | -0.96(-1.77%) |
Apr 29, 2010 | 54.32 | 54.91 | 53.78 | 54.37 | 202,892 | +0.17(+0.31%) |
Apr 28, 2010 | 54.87 | 55.41 | 53.86 | 54.20 | 226,638 | -0.63(-1.15%) |
Apr 27, 2010 | 54.49 | 55.50 | 54.49 | 54.83 | 199,215 | +0.21(+0.38%) |
Apr 26, 2010 | 54.32 | 55.21 | 53.65 | 54.62 | 91,607 | +0.50(+0.93%) |
Apr 23, 2010 | 54.28 | 54.28 | 52.98 | 54.12 | 89,503 | +0.34(+0.62%) |
Apr 22, 2010 | 51.94 | 53.82 | 51.81 | 53.78 | 188,195 | +1.84(+3.55%) |
Apr 21, 2010 | 51.98 | 52.27 | 51.52 | 51.94 | 72,670 | -0.04(-0.08%) |
Apr 20, 2010 | 51.01 | 52.35 | 51.01 | 51.98 | 75,942 | +0.80(+1.56%) |
Apr 19, 2010 | 51.94 | 52.35 | 50.30 | 51.18 | 122,173 | -0.96(-1.85%) |
Apr 16, 2010 | 51.77 | 52.35 | 50.17 | 52.15 | 163,603 | +0.13(+0.24%) |
Apr 15, 2010 | 52.73 | 52.94 | 51.94 | 52.02 | 100,875 | -0.50(-0.96%) |
Apr 14, 2010 | 53.03 | 53.15 | 51.98 | 52.52 | 168,988 | +0.00(+0.00%) |
Apr 13, 2010 | 51.81 | 52.82 | 51.22 | 52.52 | 290,890 | +0.50(+0.97%) |
Apr 12, 2010 | 51.73 | 52.19 | 51.22 | 52.02 | 243,309 | +0.50(+0.98%) |
Apr 09, 2010 | 51.39 | 51.56 | 50.72 | 51.52 | 198,157 | +0.34(+0.66%) |
Apr 08, 2010 | 49.25 | 51.39 | 49.09 | 51.18 | 280,622 | +1.68(+3.39%) |
Apr 07, 2010 | 50.68 | 51.31 | 49.38 | 49.50 | 414,721 | -1.43(-2.80%) |
Apr 06, 2010 | 50.68 | 51.35 | 50.34 | 50.93 | 1,304,332 | -3.73(-6.83%) |
Apr 05, 2010 | 55.29 | 55.50 | 54.49 | 54.66 | 55,360 | +0.21(+0.38%) |
Apr 01, 2010 | 53.11 | 54.45 | 54.45 | 54.45 | 84,022 | +1.76(+3.34%) |
Mar 31, 2010 | 52.06 | 52.69 | 51.77 | 52.69 | 76,149 | +0.63(+1.21%) |
Mar 30, 2010 | 50.93 | 52.31 | 50.72 | 52.06 | 72,634 | +1.13(+2.22%) |
Mar 29, 2010 | 50.55 | 51.35 | 49.71 | 50.93 | 52,650 | +0.75(+1.50%) |
Mar 26, 2010 | 50.85 | 51.60 | 49.67 | 50.17 | 57,895 | -0.38(-0.75%) |
Mar 25, 2010 | 50.26 | 50.93 | 49.98 | 50.55 | 63,687 | +0.80(+1.60%) |
Mar 24, 2010 | 48.83 | 50.22 | 48.83 | 49.76 | 72,442 | +0.67(+1.37%) |
Mar 23, 2010 | 48.33 | 49.17 | 48.08 | 49.09 | 46,388 | +0.92(+1.91%) |
Mar 22, 2010 | 48.25 | 50.22 | 47.45 | 48.16 | 114,706 | -0.42(-0.86%) |
Mar 19, 2010 | 48.16 | 49.17 | 46.99 | 48.58 | 105,747 | +0.38(+0.78%) |
Mar 18, 2010 | 48.67 | 48.71 | 48.04 | 48.20 | 61,921 | +0.00(+0.00%) |
Mar 17, 2010 | 48.12 | 49.17 | 48.12 | 48.20 | 74,630 | +0.17(+0.35%) |
Mar 16, 2010 | 47.87 | 48.41 | 46.61 | 48.04 | 100,278 | +0.04(+0.09%) |
Mar 15, 2010 | 47.20 | 48.08 | 47.16 | 48.00 | 77,020 | +0.54(+1.15%) |
Mar 12, 2010 | 47.16 | 47.49 | 46.53 | 47.45 | 45,485 | +0.67(+1.43%) |
Mar 11, 2010 | 46.40 | 47.16 | 45.77 | 46.78 | 59,330 | +0.25(+0.54%) |
Mar 10, 2010 | 45.06 | 46.57 | 45.06 | 46.53 | 99,589 | +1.72(+3.84%) |
Mar 09, 2010 | 44.31 | 45.06 | 44.01 | 44.81 | 66,539 | +0.17(+0.38%) |
Mar 08, 2010 | 43.93 | 44.64 | 43.34 | 44.64 | 103,060 | +1.80(+4.21%) |
Mar 05, 2010 | 42.13 | 43.43 | 41.83 | 42.84 | 74,693 | +0.80(+1.89%) |
Mar 04, 2010 | 41.79 | 42.97 | 40.83 | 42.04 | 74,608 | -0.88(-2.05%) |
Mar 03, 2010 | 42.88 | 42.92 | 42.23 | 42.92 | 92,822 | +0.00(+0.00%) |
Mar 02, 2010 | 42.51 | 42.92 | 42.35 | 42.92 | 96,435 | +0.65(+1.55%) |