Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.20 | 52.86 | 52.19 | 52.20 | 120,526 | -0.77(-1.45%) |
May 27, 2010 | 53.13 | 53.30 | 52.40 | 52.97 | 309,982 | +0.63(+1.21%) |
May 26, 2010 | 52.34 | 53.75 | 52.07 | 52.34 | 892 | -0.49(-0.92%) |
May 25, 2010 | 51.90 | 53.09 | 51.77 | 52.83 | 415,670 | +0.77(+1.48%) |
May 24, 2010 | 49.06 | 52.75 | 49.06 | 52.06 | 516,407 | +2.91(+5.92%) |
May 21, 2010 | 48.32 | 49.74 | 48.30 | 49.15 | 187,506 | +0.03(+0.06%) |
May 20, 2010 | 49.69 | 50.37 | 49.06 | 49.12 | 156,291 | -1.75(-3.44%) |
May 19, 2010 | 51.17 | 51.44 | 50.51 | 50.87 | 90,680 | -0.37(-0.71%) |
May 18, 2010 | 52.18 | 52.18 | 50.98 | 51.23 | 108,558 | -0.70(-1.36%) |
May 17, 2010 | 51.26 | 51.95 | 50.53 | 51.94 | 150,564 | +0.99(+1.94%) |
May 14, 2010 | 50.95 | 51.00 | 50.31 | 50.95 | 100,315 | -0.10(-0.20%) |
May 13, 2010 | 50.91 | 51.55 | 50.71 | 51.05 | 113,442 | -0.14(-0.27%) |
May 12, 2010 | 50.48 | 51.25 | 50.16 | 51.19 | 137,165 | +0.91(+1.80%) |
May 11, 2010 | 49.89 | 50.65 | 49.76 | 50.28 | 4,200 | +1.23(+2.50%) |
May 10, 2010 | 48.18 | 49.20 | 48.10 | 49.06 | 104,321 | +2.09(+4.44%) |
May 07, 2010 | 48.54 | 48.54 | 46.70 | 46.97 | 190,148 | -1.57(-3.23%) |
May 06, 2010 | 49.48 | 50.17 | 44.62 | 48.53 | 180,393 | -1.07(-2.16%) |
May 05, 2010 | 49.62 | 49.73 | 49.37 | 49.60 | 132,477 | -0.03(-0.06%) |
May 04, 2010 | 50.13 | 50.13 | 49.31 | 49.63 | 6,253 | -1.16(-2.29%) |
May 03, 2010 | 50.42 | 50.85 | 50.24 | 50.79 | 108,248 | +0.44(+0.87%) |
Apr 30, 2010 | 51.28 | 51.44 | 50.35 | 50.35 | 193,162 | -0.80(-1.56%) |
Apr 29, 2010 | 50.18 | 51.16 | 49.73 | 51.15 | 126,712 | +1.11(+2.21%) |
Apr 28, 2010 | 50.45 | 50.49 | 49.83 | 50.04 | 98,475 | +0.02(+0.04%) |
Apr 27, 2010 | 50.07 | 50.76 | 49.92 | 50.03 | 149,947 | -0.19(-0.38%) |
Apr 26, 2010 | 50.48 | 50.48 | 49.90 | 50.22 | 107,007 | -0.16(-0.31%) |
Apr 23, 2010 | 50.77 | 50.85 | 49.89 | 50.37 | 113,607 | -0.27(-0.54%) |
Apr 22, 2010 | 50.29 | 50.87 | 49.64 | 50.65 | 153,231 | +0.14(+0.27%) |
Apr 21, 2010 | 51.54 | 51.82 | 49.70 | 50.51 | 242,609 | -1.25(-2.42%) |
Apr 20, 2010 | 51.43 | 51.98 | 51.27 | 51.76 | 104,495 | +0.25(+0.48%) |
Apr 19, 2010 | 51.32 | 51.79 | 51.07 | 51.52 | 137,654 | -0.11(-0.21%) |
Apr 16, 2010 | 51.77 | 52.15 | 51.48 | 51.63 | 135,127 | -0.10(-0.19%) |
Apr 15, 2010 | 51.72 | 51.95 | 51.28 | 51.73 | 68,103 | -0.15(-0.28%) |
Apr 14, 2010 | 50.90 | 51.90 | 50.71 | 51.87 | 218,644 | +1.16(+2.29%) |
Apr 13, 2010 | 50.31 | 50.80 | 49.96 | 50.71 | 54,853 | +0.24(+0.47%) |
Apr 12, 2010 | 50.57 | 50.65 | 50.14 | 50.47 | 135,440 | -0.05(-0.09%) |
Apr 09, 2010 | 50.52 | 50.59 | 49.77 | 50.52 | 68,472 | -0.08(-0.16%) |
Apr 08, 2010 | 50.56 | 50.74 | 50.06 | 50.60 | 64,826 | -0.17(-0.34%) |
Apr 07, 2010 | 50.47 | 50.83 | 50.02 | 50.78 | 142,106 | +0.11(+0.22%) |
Apr 06, 2010 | 50.26 | 50.80 | 50.16 | 50.67 | 85,699 | +0.72(+1.45%) |
Apr 05, 2010 | 49.99 | 50.46 | 49.90 | 49.94 | 92,998 | +0.33(+0.66%) |
Apr 01, 2010 | 49.86 | 49.61 | 49.61 | 49.61 | 82,261 | -0.16(-0.33%) |
Mar 31, 2010 | 50.10 | 50.52 | 49.76 | 49.78 | 107,292 | -0.61(-1.22%) |
Mar 30, 2010 | 49.78 | 50.60 | 49.78 | 50.39 | 78,553 | +0.51(+1.03%) |
Mar 29, 2010 | 49.76 | 50.17 | 49.42 | 49.88 | 85,404 | +0.11(+0.22%) |
Mar 26, 2010 | 49.91 | 50.09 | 49.67 | 49.77 | 125,401 | +0.07(+0.15%) |
Mar 25, 2010 | 49.99 | 50.72 | 49.63 | 49.70 | 104,585 | -0.22(-0.44%) |
Mar 24, 2010 | 50.04 | 50.46 | 49.86 | 49.92 | 203,177 | -0.47(-0.93%) |
Mar 23, 2010 | 51.73 | 51.76 | 49.27 | 50.38 | 325,083 | -1.96(-3.74%) |
Mar 22, 2010 | 51.53 | 52.45 | 50.80 | 52.34 | 91,355 | +0.49(+0.95%) |
Mar 19, 2010 | 52.18 | 52.18 | 51.44 | 51.85 | 140,201 | -0.25(-0.47%) |
Mar 18, 2010 | 51.47 | 52.18 | 51.40 | 52.09 | 100,412 | +0.49(+0.94%) |
Mar 17, 2010 | 51.15 | 51.94 | 51.07 | 51.61 | 95,243 | +0.38(+0.73%) |
Mar 16, 2010 | 51.73 | 51.88 | 50.79 | 51.23 | 175,991 | -0.28(-0.55%) |
Mar 15, 2010 | 51.49 | 51.69 | 51.32 | 51.52 | 129,820 | +0.26(+0.50%) |
Mar 12, 2010 | 51.21 | 51.65 | 50.92 | 51.26 | 117,076 | +0.05(+0.11%) |
Mar 11, 2010 | 50.68 | 51.22 | 50.58 | 51.21 | 84,816 | +0.20(+0.39%) |
Mar 10, 2010 | 50.79 | 51.30 | 50.68 | 51.00 | 129,523 | +0.09(+0.18%) |
Mar 09, 2010 | 50.40 | 51.12 | 50.35 | 50.91 | 270,942 | +0.52(+1.04%) |
Mar 08, 2010 | 50.35 | 50.67 | 50.28 | 50.39 | 109,646 | -0.13(-0.25%) |
Mar 05, 2010 | 49.65 | 50.72 | 49.39 | 50.52 | 221,153 | +1.04(+2.11%) |
Mar 04, 2010 | 49.65 | 50.06 | 49.39 | 49.48 | 150,814 | -0.21(-0.42%) |
Mar 03, 2010 | 49.84 | 50.37 | 49.44 | 49.69 | 187,297 | -0.23(-0.46%) |
Mar 02, 2010 | 50.10 | 50.34 | 49.67 | 49.92 | 322,212 | -0.03(-0.05%) |