Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.40 | 39.40 | 38.70 | 38.70 | 17,919 | -0.70(-1.78%) |
May 27, 2010 | 38.82 | 39.50 | 38.75 | 39.40 | 6,437 | +1.40(+3.68%) |
May 26, 2010 | 38.97 | 38.97 | 38.00 | 38.00 | 52,577 | -0.70(-1.81%) |
May 25, 2010 | 37.25 | 38.70 | 36.95 | 38.70 | 15,474 | -0.55(-1.40%) |
May 24, 2010 | 39.45 | 39.45 | 38.95 | 39.25 | 3,242 | +0.10(+0.26%) |
May 21, 2010 | 39.05 | 39.62 | 39.05 | 39.15 | 3,772 | -0.10(-0.25%) |
May 20, 2010 | 38.70 | 39.25 | 38.70 | 39.25 | 8,281 | -0.05(-0.13%) |
May 19, 2010 | 40.36 | 40.36 | 39.26 | 39.30 | 214,099 | -1.25(-3.08%) |
May 18, 2010 | 42.24 | 42.35 | 40.55 | 40.55 | 168,922 | -0.25(-0.61%) |
May 17, 2010 | 41.90 | 41.90 | 40.40 | 40.80 | 7,750 | -0.50(-1.21%) |
May 14, 2010 | 41.70 | 41.70 | 41.30 | 41.30 | 58,730 | -1.60(-3.73%) |
May 13, 2010 | 43.30 | 43.30 | 42.90 | 42.90 | 7,428 | -0.80(-1.83%) |
May 12, 2010 | 43.61 | 44.08 | 43.60 | 43.70 | 2,320 | +0.69(+1.61%) |
May 11, 2010 | 42.60 | 43.05 | 42.50 | 43.01 | 5,909 | +0.11(+0.25%) |
May 10, 2010 | 43.05 | 43.05 | 42.90 | 42.90 | 4,187 | +2.95(+7.38%) |
May 07, 2010 | 40.10 | 40.15 | 39.30 | 39.95 | 4,156 | +0.31(+0.78%) |
May 06, 2010 | 41.13 | 41.13 | 39.64 | 39.64 | 4,561 | -2.86(-6.73%) |
May 04, 2010 | 42.50 | 42.50 | 42.50 | 42.50 | 225 | -4.04(-8.68%) |
May 03, 2010 | 46.31 | 46.55 | 46.25 | 46.54 | 7,655 | +1.04(+2.29%) |
Apr 30, 2010 | 46.71 | 46.71 | 45.50 | 45.50 | 67,682 | -1.45(-3.09%) |
Apr 29, 2010 | 47.06 | 47.06 | 46.85 | 46.95 | 5,345 | +0.50(+1.08%) |
Apr 28, 2010 | 46.17 | 46.45 | 46.05 | 46.45 | 58,382 | +0.30(+0.65%) |
Apr 27, 2010 | 47.59 | 47.59 | 46.00 | 46.15 | 10,496 | -1.80(-3.75%) |
Apr 26, 2010 | 47.80 | 47.95 | 47.72 | 47.95 | 2,095 | -0.05(-0.10%) |
Apr 23, 2010 | 47.25 | 48.02 | 47.05 | 48.00 | 82,290 | -0.04(-0.08%) |
Apr 22, 2010 | 47.34 | 48.09 | 47.34 | 48.04 | 99,376 | -2.36(-4.68%) |
Apr 21, 2010 | 50.60 | 50.65 | 50.40 | 50.40 | 77,000 | -0.77(-1.50%) |
Apr 20, 2010 | 51.56 | 54.76 | 51.02 | 51.17 | 603,324 | -0.43(-0.84%) |
Apr 19, 2010 | 51.40 | 51.71 | 51.40 | 51.60 | 4,234 | -0.15(-0.29%) |
Apr 16, 2010 | 54.04 | 54.04 | 51.65 | 51.75 | 16,199 | -1.53(-2.87%) |
Apr 15, 2010 | 53.32 | 53.65 | 53.00 | 53.28 | 95,881 | +0.53(+1.00%) |
Apr 14, 2010 | 52.23 | 52.80 | 52.23 | 52.75 | 14,040 | +1.25(+2.43%) |
Apr 13, 2010 | 51.31 | 51.50 | 51.06 | 51.50 | 45,006 | +0.15(+0.29%) |
Apr 12, 2010 | 51.55 | 51.58 | 51.25 | 51.35 | 13,125 | +0.95(+1.88%) |
Apr 09, 2010 | 49.99 | 50.75 | 49.99 | 50.40 | 5,318 | +0.37(+0.74%) |
Apr 07, 2010 | 50.03 | 50.03 | 50.03 | 50.03 | 0 | -1.02(-2.00%) |
Apr 06, 2010 | 50.72 | 51.05 | 50.72 | 51.05 | 93,095 | -0.55(-1.07%) |
Apr 05, 2010 | 51.30 | 51.79 | 51.30 | 51.60 | 49,471 | +0.15(+0.29%) |
Apr 01, 2010 | 51.45 | 51.45 | 51.45 | 0 | +0.20(+0.39%) | |
Mar 31, 2010 | 50.69 | 51.55 | 50.69 | 51.25 | 13,623 | +0.15(+0.29%) |
Mar 30, 2010 | 51.35 | 51.44 | 50.90 | 51.10 | 30,100 | +0.07(+0.14%) |
Mar 29, 2010 | 50.25 | 51.03 | 50.25 | 51.03 | 13,969 | +1.03(+2.06%) |
Mar 26, 2010 | 49.92 | 50.55 | 49.92 | 50.00 | 187,797 | -0.05(-0.10%) |
Mar 25, 2010 | 49.70 | 50.50 | 49.70 | 50.05 | 12,588 | +0.20(+0.40%) |
Mar 24, 2010 | 49.32 | 49.85 | 49.32 | 49.85 | 14,334 | -0.80(-1.58%) |
Mar 23, 2010 | 49.70 | 50.65 | 49.70 | 50.65 | 12,341 | +0.15(+0.30%) |
Mar 22, 2010 | 49.12 | 50.60 | 49.12 | 50.50 | 21,728 | -0.85(-1.66%) |
Mar 19, 2010 | 51.52 | 51.65 | 50.91 | 51.35 | 13,232 | -0.45(-0.87%) |
Mar 18, 2010 | 51.42 | 51.80 | 50.90 | 51.80 | 59,278 | -0.05(-0.10%) |
Mar 17, 2010 | 52.00 | 52.25 | 51.80 | 51.85 | 74,618 | +0.85(+1.67%) |
Mar 16, 2010 | 50.65 | 51.00 | 50.32 | 51.00 | 30,595 | +1.40(+2.82%) |
Mar 15, 2010 | 49.30 | 49.60 | 49.30 | 49.60 | 23,662 | -0.05(-0.10%) |
Mar 12, 2010 | 50.33 | 50.33 | 49.65 | 49.65 | 51,478 | +0.15(+0.30%) |
Mar 11, 2010 | 48.80 | 49.50 | 48.71 | 49.50 | 19,519 | +0.70(+1.43%) |
Mar 10, 2010 | 48.35 | 49.11 | 48.35 | 48.80 | 41,662 | +0.70(+1.46%) |
Mar 09, 2010 | 47.30 | 48.25 | 47.25 | 48.10 | 27,497 | -0.05(-0.10%) |
Mar 08, 2010 | 48.27 | 48.47 | 47.95 | 48.15 | 35,135 | +0.15(+0.31%) |
Mar 05, 2010 | 47.24 | 48.00 | 47.11 | 48.00 | 32,359 | +2.10(+4.58%) |
Mar 04, 2010 | 46.61 | 46.71 | 45.75 | 45.90 | 31,497 | -0.10(-0.22%) |
Mar 03, 2010 | 45.71 | 46.40 | 45.71 | 46.00 | 10,090 | +0.25(+0.55%) |
Mar 02, 2010 | 45.73 | 45.75 | 45.60 | 45.75 | 5,756 | +0.75(+1.67%) |