Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.26 | 48.99 | 46.61 | 47.26 | 55,429 | -0.91(-1.88%) |
May 27, 2010 | 46.48 | 48.30 | 46.31 | 48.17 | 65,993 | +2.50(+5.48%) |
May 26, 2010 | 45.66 | 46.61 | 45.06 | 45.66 | 143 | +1.25(+2.82%) |
May 25, 2010 | 43.59 | 44.50 | 42.60 | 44.41 | 104,546 | -0.78(-1.72%) |
May 24, 2010 | 46.18 | 46.31 | 45.15 | 45.19 | 57,477 | -0.95(-2.06%) |
May 21, 2010 | 44.02 | 46.27 | 42.91 | 46.14 | 113,455 | +0.82(+1.81%) |
May 20, 2010 | 44.97 | 46.53 | 44.59 | 45.32 | 23 | -2.50(-5.23%) |
May 19, 2010 | 49.64 | 50.24 | 46.14 | 47.82 | 135,908 | -1.94(-3.90%) |
May 18, 2010 | 51.40 | 51.73 | 49.22 | 49.76 | 1,195 | -0.50(-1.00%) |
May 17, 2010 | 50.68 | 50.81 | 49.60 | 50.27 | 134,380 | +0.00(+0.00%) |
May 14, 2010 | 50.27 | 52.15 | 50.18 | 50.27 | 132,496 | -1.80(-3.45%) |
May 13, 2010 | 48.80 | 52.06 | 48.18 | 52.06 | 201,579 | +3.01(+6.14%) |
May 12, 2010 | 47.34 | 49.35 | 47.34 | 49.05 | 118,500 | +1.71(+3.62%) |
May 11, 2010 | 48.47 | 48.84 | 47.17 | 47.34 | 96,248 | -0.38(-0.79%) |
May 10, 2010 | 47.05 | 48.09 | 47.05 | 47.72 | 140,307 | +2.93(+6.54%) |
May 07, 2010 | 47.05 | 48.05 | 44.58 | 44.79 | 212,787 | -2.17(-4.63%) |
May 06, 2010 | 50.22 | 51.10 | 44.96 | 46.96 | 311,439 | -3.89(-7.65%) |
May 05, 2010 | 50.19 | 53.53 | 50.18 | 50.85 | 184,514 | -2.43(-4.55%) |
May 04, 2010 | 54.70 | 55.16 | 52.73 | 53.28 | 105,768 | -1.84(-3.34%) |
May 03, 2010 | 53.74 | 55.28 | 53.65 | 55.12 | 85,136 | +1.84(+3.45%) |
Apr 30, 2010 | 54.37 | 55.08 | 53.28 | 53.28 | 203,761 | -0.96(-1.77%) |
Apr 29, 2010 | 54.20 | 54.78 | 53.65 | 54.24 | 203,368 | +0.17(+0.31%) |
Apr 28, 2010 | 54.74 | 55.28 | 53.74 | 54.07 | 227,169 | -0.63(-1.15%) |
Apr 27, 2010 | 54.37 | 55.37 | 54.37 | 54.70 | 199,683 | +0.21(+0.38%) |
Apr 26, 2010 | 54.20 | 55.08 | 53.53 | 54.49 | 91,821 | +0.50(+0.93%) |
Apr 23, 2010 | 54.16 | 54.16 | 52.86 | 53.99 | 89,713 | +0.33(+0.62%) |
Apr 22, 2010 | 51.81 | 53.70 | 51.69 | 53.65 | 188,636 | +1.84(+3.55%) |
Apr 21, 2010 | 51.86 | 52.15 | 51.40 | 51.81 | 72,841 | -0.04(-0.08%) |
Apr 20, 2010 | 50.89 | 52.23 | 50.89 | 51.86 | 76,120 | +0.79(+1.56%) |
Apr 19, 2010 | 51.81 | 52.23 | 50.18 | 51.06 | 122,459 | -0.96(-1.85%) |
Apr 16, 2010 | 51.65 | 52.23 | 50.06 | 52.02 | 163,987 | +0.13(+0.24%) |
Apr 15, 2010 | 52.61 | 52.82 | 51.81 | 51.90 | 101,111 | -0.50(-0.96%) |
Apr 14, 2010 | 52.90 | 53.03 | 51.86 | 52.40 | 169,384 | +0.00(+0.00%) |
Apr 13, 2010 | 51.69 | 52.69 | 51.10 | 52.40 | 291,572 | +0.50(+0.97%) |
Apr 12, 2010 | 51.60 | 52.06 | 51.10 | 51.90 | 243,880 | +0.50(+0.98%) |
Apr 09, 2010 | 51.27 | 51.44 | 50.60 | 51.40 | 198,622 | +0.33(+0.66%) |
Apr 08, 2010 | 49.14 | 51.27 | 48.97 | 51.06 | 281,280 | +1.67(+3.39%) |
Apr 07, 2010 | 50.56 | 51.19 | 49.26 | 49.39 | 415,693 | -1.42(-2.80%) |
Apr 06, 2010 | 50.56 | 51.23 | 50.22 | 50.81 | 1,307,391 | -3.72(-6.83%) |
Apr 05, 2010 | 55.16 | 55.37 | 54.37 | 54.53 | 55,490 | +0.21(+0.38%) |
Apr 01, 2010 | 52.98 | 54.32 | 54.32 | 54.32 | 84,219 | +1.76(+3.34%) |
Mar 31, 2010 | 51.94 | 52.57 | 51.65 | 52.57 | 76,327 | +0.63(+1.21%) |
Mar 30, 2010 | 50.81 | 52.19 | 50.60 | 51.94 | 72,804 | +1.13(+2.22%) |
Mar 29, 2010 | 50.43 | 51.23 | 49.60 | 50.81 | 52,774 | +0.75(+1.50%) |
Mar 26, 2010 | 50.73 | 51.48 | 49.56 | 50.06 | 58,031 | -0.38(-0.75%) |
Mar 25, 2010 | 50.14 | 50.81 | 49.86 | 50.43 | 63,836 | +0.79(+1.60%) |
Mar 24, 2010 | 48.72 | 50.10 | 48.72 | 49.64 | 72,612 | +0.67(+1.37%) |
Mar 23, 2010 | 48.22 | 49.05 | 47.97 | 48.97 | 46,496 | +0.92(+1.91%) |
Mar 22, 2010 | 48.13 | 50.10 | 47.34 | 48.05 | 114,975 | -0.42(-0.86%) |
Mar 19, 2010 | 48.05 | 49.05 | 46.88 | 48.47 | 105,995 | +0.38(+0.78%) |
Mar 18, 2010 | 48.55 | 48.59 | 47.92 | 48.09 | 62,067 | +0.00(+0.00%) |
Mar 17, 2010 | 48.01 | 49.05 | 48.01 | 48.09 | 74,805 | +0.17(+0.35%) |
Mar 16, 2010 | 47.76 | 48.30 | 46.50 | 47.92 | 100,513 | +0.04(+0.09%) |
Mar 15, 2010 | 47.09 | 47.97 | 47.05 | 47.88 | 77,201 | +0.54(+1.15%) |
Mar 12, 2010 | 47.05 | 47.38 | 46.42 | 47.34 | 45,591 | +0.67(+1.43%) |
Mar 11, 2010 | 46.29 | 47.05 | 45.67 | 46.67 | 59,470 | +0.25(+0.54%) |
Mar 10, 2010 | 44.96 | 46.46 | 44.96 | 46.42 | 99,823 | +1.71(+3.84%) |
Mar 09, 2010 | 44.20 | 44.96 | 43.91 | 44.70 | 66,695 | +0.17(+0.38%) |
Mar 08, 2010 | 43.83 | 44.54 | 43.24 | 44.54 | 103,302 | +1.80(+4.21%) |
Mar 05, 2010 | 42.03 | 43.32 | 41.74 | 42.74 | 74,868 | +0.79(+1.89%) |
Mar 04, 2010 | 41.69 | 42.86 | 40.73 | 41.94 | 74,783 | -0.88(-2.05%) |
Mar 03, 2010 | 42.78 | 42.82 | 42.13 | 42.82 | 93,039 | +0.00(+0.00%) |
Mar 02, 2010 | 42.41 | 42.82 | 42.25 | 42.82 | 96,661 | +0.65(+1.55%) |