Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.90 | 41.30 | 40.90 | 40.90 | 75,891 | -0.34(-0.82%) |
May 27, 2010 | 40.87 | 41.23 | 40.68 | 41.23 | 55,192 | +0.98(+2.44%) |
May 26, 2010 | 40.76 | 40.96 | 40.25 | 40.25 | 75,672 | -0.21(-0.53%) |
May 25, 2010 | 39.85 | 40.47 | 39.60 | 40.47 | 131,642 | -0.30(-0.72%) |
May 24, 2010 | 40.94 | 41.19 | 40.76 | 40.76 | 105,533 | -0.32(-0.77%) |
May 21, 2010 | 40.14 | 41.12 | 40.05 | 41.08 | 106,566 | +0.27(+0.67%) |
May 20, 2010 | 41.05 | 41.45 | 40.81 | 40.81 | 79,469 | -1.41(-3.34%) |
May 19, 2010 | 42.16 | 42.33 | 41.83 | 42.22 | 64,374 | -0.12(-0.28%) |
May 18, 2010 | 43.03 | 43.09 | 42.30 | 42.33 | 86,636 | -0.43(-1.00%) |
May 17, 2010 | 42.62 | 42.79 | 42.12 | 42.76 | 53,864 | +0.31(+0.73%) |
May 14, 2010 | 42.45 | 42.93 | 42.23 | 42.45 | 44,816 | -0.57(-1.33%) |
May 13, 2010 | 43.44 | 43.49 | 43.01 | 43.03 | 49,049 | -0.42(-0.97%) |
May 12, 2010 | 43.17 | 43.49 | 43.04 | 43.45 | 404,067 | +0.45(+1.05%) |
May 11, 2010 | 43.16 | 43.42 | 42.98 | 43.00 | 74,626 | -0.04(-0.09%) |
May 10, 2010 | 42.89 | 43.08 | 42.80 | 43.04 | 190,234 | +1.56(+3.77%) |
May 07, 2010 | 41.43 | 41.91 | 41.09 | 41.47 | 180,733 | +3.68(+9.75%) |
May 06, 2010 | 42.86 | 43.02 | 0.1033 | 37.79 | 677 | -5.17(-12.04%) |
May 05, 2010 | 43.07 | 43.20 | 42.85 | 42.96 | 109,931 | -0.24(-0.56%) |
May 04, 2010 | 43.48 | 43.63 | 43.11 | 43.21 | 97,712 | -0.69(-1.56%) |
May 03, 2010 | 43.62 | 44.05 | 43.62 | 43.89 | 111,193 | +0.33(+0.76%) |
Apr 30, 2010 | 43.95 | 44.17 | 43.52 | 43.56 | 355,134 | -0.39(-0.89%) |
Apr 29, 2010 | 43.83 | 44.12 | 43.66 | 43.95 | 463,091 | +0.30(+0.68%) |
Apr 28, 2010 | 43.49 | 43.78 | 43.43 | 43.66 | 28,075 | +0.23(+0.53%) |
Apr 27, 2010 | 44.19 | 44.20 | 43.35 | 43.43 | 88,429 | -0.97(-2.19%) |
Apr 26, 2010 | 44.40 | 44.63 | 44.38 | 44.40 | 46,713 | -0.01(-0.03%) |
Apr 23, 2010 | 44.30 | 44.42 | 44.19 | 44.42 | 221,034 | -0.01(-0.02%) |
Apr 22, 2010 | 44.12 | 44.42 | 44.01 | 44.42 | 326,043 | +0.04(+0.08%) |
Apr 21, 2010 | 44.25 | 44.45 | 44.25 | 44.39 | 193,967 | +0.13(+0.28%) |
Apr 20, 2010 | 44.24 | 44.29 | 44.00 | 44.26 | 65,415 | +0.26(+0.59%) |
Apr 19, 2010 | 43.81 | 44.00 | 43.69 | 44.00 | 31,663 | +0.13(+0.30%) |
Apr 16, 2010 | 44.02 | 44.23 | 43.59 | 43.87 | 404,033 | -0.30(-0.69%) |
Apr 15, 2010 | 43.99 | 44.17 | 43.88 | 44.17 | 34,038 | +0.05(+0.12%) |
Apr 14, 2010 | 43.95 | 44.12 | 43.81 | 44.12 | 140,170 | +0.19(+0.44%) |
Apr 13, 2010 | 43.85 | 43.98 | 43.69 | 43.93 | 41,005 | -0.03(-0.07%) |
Apr 12, 2010 | 43.81 | 44.01 | 43.81 | 43.96 | 70,440 | +0.14(+0.32%) |
Apr 09, 2010 | 43.60 | 43.83 | 43.57 | 43.82 | 98,360 | +0.31(+0.71%) |
Apr 08, 2010 | 43.33 | 43.58 | 43.26 | 43.51 | 62,788 | +0.04(+0.10%) |
Apr 07, 2010 | 43.71 | 43.71 | 43.34 | 43.46 | 573,311 | -0.28(-0.64%) |
Apr 06, 2010 | 43.77 | 43.88 | 43.74 | 43.74 | 1,106,049 | -0.19(-0.44%) |
Apr 05, 2010 | 44.03 | 44.07 | 43.88 | 43.94 | 49,092 | +0.10(+0.22%) |
Apr 01, 2010 | 43.88 | 43.84 | 43.84 | 43.84 | 207,166 | +0.30(+0.70%) |
Mar 31, 2010 | 43.78 | 43.79 | 43.54 | 43.54 | 54,321 | -0.38(-0.86%) |
Mar 30, 2010 | 43.94 | 44.01 | 43.74 | 43.91 | 18,478 | -0.01(-0.02%) |
Mar 29, 2010 | 43.98 | 43.98 | 43.85 | 43.92 | 51,008 | +0.13(+0.29%) |
Mar 26, 2010 | 43.74 | 43.88 | 43.60 | 43.80 | 20,643 | +0.12(+0.27%) |
Mar 25, 2010 | 44.12 | 44.12 | 43.34 | 43.68 | 19,109 | -0.18(-0.40%) |
Mar 24, 2010 | 44.10 | 44.14 | 43.81 | 43.85 | 82,187 | -0.37(-0.83%) |
Mar 23, 2010 | 43.85 | 44.24 | 43.82 | 44.22 | 25,070 | +0.39(+0.89%) |
Mar 22, 2010 | 43.55 | 43.88 | 43.22 | 43.83 | 19,131 | +0.30(+0.69%) |
Mar 19, 2010 | 43.82 | 43.82 | 43.44 | 43.53 | 19,123 | -0.09(-0.20%) |
Mar 18, 2010 | 43.56 | 43.82 | 43.56 | 43.62 | 14,542 | +0.01(+0.03%) |
Mar 17, 2010 | 43.35 | 43.62 | 43.35 | 43.60 | 32,820 | +0.27(+0.63%) |
Mar 16, 2010 | 43.27 | 43.35 | 43.14 | 43.33 | 47,174 | +0.23(+0.53%) |
Mar 15, 2010 | 43.01 | 43.11 | 43.00 | 43.11 | 31,966 | +0.15(+0.34%) |
Mar 12, 2010 | 42.96 | 43.06 | 42.89 | 42.96 | 31,937 | +0.04(+0.09%) |
Mar 11, 2010 | 42.66 | 42.92 | 42.46 | 42.92 | 59,024 | +0.10(+0.24%) |
Mar 10, 2010 | 42.78 | 42.86 | 42.70 | 42.82 | 47,171 | -0.03(-0.07%) |
Mar 09, 2010 | 42.69 | 43.00 | 42.69 | 42.85 | 28,181 | +0.01(+0.02%) |
Mar 08, 2010 | 42.89 | 42.92 | 42.75 | 42.84 | 20,242 | -0.10(-0.22%) |
Mar 05, 2010 | 42.83 | 42.94 | 42.61 | 42.94 | 35,968 | +0.34(+0.79%) |
Mar 04, 2010 | 42.45 | 42.70 | 42.44 | 42.60 | 17,370 | +0.19(+0.45%) |
Mar 03, 2010 | 42.27 | 42.50 | 42.27 | 42.41 | 24,422 | +0.15(+0.36%) |
Mar 02, 2010 | 42.28 | 42.33 | 42.12 | 42.25 | 100,286 | +0.25(+0.59%) |