Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 57.00 | 61.10 | 56.32 | 57.00 | 96,671 | -2.70(-4.52%) |
May 27, 2010 | 59.40 | 59.70 | 57.00 | 59.70 | 74,700 | +3.60(+6.42%) |
May 26, 2010 | 57.50 | 58.90 | 55.50 | 56.10 | 81,191 | +0.80(+1.45%) |
May 25, 2010 | 53.90 | 56.20 | 50.70 | 55.30 | 100,940 | -0.60(-1.07%) |
May 24, 2010 | 56.60 | 59.00 | 55.50 | 55.90 | 79,971 | +2.00(+3.71%) |
May 21, 2010 | 50.00 | 56.40 | 48.40 | 53.90 | 130,449 | +2.30(+4.46%) |
May 20, 2010 | 51.20 | 54.00 | 51.00 | 51.60 | 110,604 | -5.60(-9.79%) |
May 19, 2010 | 56.50 | 58.00 | 54.00 | 57.20 | 104,069 | -0.20(-0.35%) |
May 18, 2010 | 59.30 | 60.40 | 56.80 | 57.40 | 55,704 | +0.00(+0.00%) |
May 17, 2010 | 60.70 | 61.80 | 55.00 | 57.40 | 83,442 | -2.50(-4.17%) |
May 14, 2010 | 59.90 | 61.20 | 57.40 | 59.90 | 82,754 | -1.50(-2.44%) |
May 13, 2010 | 63.00 | 64.50 | 60.40 | 61.40 | 80,304 | -1.60(-2.54%) |
May 12, 2010 | 61.10 | 63.50 | 61.10 | 63.00 | 96,715 | +1.70(+2.77%) |
May 11, 2010 | 61.24 | 62.50 | 60.30 | 61.30 | 126,273 | +2.10(+3.55%) |
May 10, 2010 | 58.90 | 60.50 | 57.91 | 59.20 | 200,844 | +9.70(+19.60%) |
May 07, 2010 | 51.20 | 53.10 | 46.10 | 49.50 | 145,782 | -2.30(-4.44%) |
May 06, 2010 | 51.65 | 57.60 | 44.60 | 51.80 | 65 | -2.30(-4.25%) |
May 05, 2010 | 54.90 | 58.00 | 53.80 | 54.10 | 111,198 | -4.00(-6.88%) |
May 04, 2010 | 58.20 | 59.60 | 57.10 | 58.10 | 90,206 | -2.30(-3.81%) |
May 03, 2010 | 60.20 | 62.30 | 58.10 | 60.40 | 88,064 | -0.30(-0.49%) |
Apr 30, 2010 | 63.40 | 64.30 | 59.10 | 60.70 | 151,183 | -3.70(-5.75%) |
Apr 29, 2010 | 67.70 | 69.20 | 63.50 | 64.40 | 123,050 | -2.70(-4.02%) |
Apr 28, 2010 | 67.40 | 70.00 | 65.20 | 67.10 | 86,661 | +1.60(+2.44%) |
Apr 27, 2010 | 71.90 | 74.50 | 64.60 | 65.50 | 30 | -6.40(-8.90%) |
Apr 26, 2010 | 66.00 | 72.40 | 66.00 | 71.90 | 249,993 | +6.40(+9.77%) |
Apr 23, 2010 | 61.80 | 65.50 | 61.70 | 65.50 | 145,917 | +3.30(+5.31%) |
Apr 22, 2010 | 59.40 | 62.50 | 57.00 | 62.20 | 126,284 | +2.40(+4.01%) |
Apr 21, 2010 | 62.30 | 62.60 | 59.20 | 59.80 | 20 | -3.10(-4.93%) |
Apr 20, 2010 | 59.60 | 62.90 | 59.60 | 62.90 | 150 | +3.90(+6.61%) |
Apr 19, 2010 | 57.00 | 62.30 | 56.10 | 59.00 | 235,937 | +0.30(+0.51%) |
Apr 16, 2010 | 63.90 | 63.90 | 56.00 | 58.70 | 446,856 | -6.40(-9.83%) |
Apr 15, 2010 | 69.70 | 69.70 | 64.60 | 65.10 | 243,011 | -3.30(-4.82%) |
Apr 14, 2010 | 71.50 | 73.80 | 67.30 | 68.40 | 315,064 | -1.70(-2.43%) |
Apr 13, 2010 | 84.00 | 88.00 | 65.50 | 70.10 | 1,029,847 | -12.80(-15.44%) |
Apr 12, 2010 | 77.40 | 83.90 | 75.30 | 82.90 | 282,476 | +7.60(+10.09%) |
Apr 09, 2010 | 71.90 | 78.70 | 71.60 | 75.30 | 265,181 | +4.80(+6.81%) |
Apr 08, 2010 | 68.90 | 70.80 | 67.00 | 70.50 | 109,731 | +1.50(+2.17%) |
Apr 07, 2010 | 68.00 | 71.70 | 67.30 | 69.00 | 293,389 | +1.50(+2.22%) |
Apr 06, 2010 | 61.60 | 68.60 | 60.90 | 67.50 | 262,984 | +7.10(+11.75%) |
Apr 05, 2010 | 56.40 | 60.80 | 55.40 | 60.40 | 174,747 | +5.80(+10.62%) |
Apr 01, 2010 | 54.80 | 54.60 | 54.60 | 54.60 | 75,530 | +1.00(+1.87%) |
Mar 31, 2010 | 52.60 | 54.70 | 50.50 | 53.60 | 114,558 | +0.60(+1.13%) |
Mar 30, 2010 | 55.20 | 57.50 | 48.90 | 53.00 | 263,198 | -2.70(-4.85%) |
Mar 29, 2010 | 56.00 | 59.00 | 54.50 | 55.70 | 247,752 | +0.70(+1.27%) |
Mar 26, 2010 | 53.60 | 55.00 | 53.20 | 55.00 | 68,418 | +1.20(+2.23%) |
Mar 25, 2010 | 52.20 | 55.30 | 52.00 | 53.80 | 142,774 | +2.10(+4.06%) |
Mar 24, 2010 | 50.20 | 52.00 | 49.70 | 51.70 | 82,461 | +2.00(+4.02%) |
Mar 23, 2010 | 50.20 | 52.00 | 49.00 | 49.70 | 88,344 | +0.30(+0.61%) |
Mar 22, 2010 | 46.60 | 49.80 | 46.10 | 49.40 | 74,847 | +2.40(+5.11%) |
Mar 19, 2010 | 50.70 | 51.40 | 47.00 | 47.00 | 138,906 | -3.80(-7.48%) |
Mar 18, 2010 | 49.60 | 52.80 | 48.10 | 50.80 | 164,010 | +1.60(+3.25%) |
Mar 17, 2010 | 45.00 | 50.90 | 44.80 | 49.20 | 229,672 | +4.20(+9.33%) |
Mar 16, 2010 | 40.00 | 45.10 | 40.00 | 45.00 | 146,809 | +5.30(+13.35%) |
Mar 15, 2010 | 38.50 | 39.80 | 38.40 | 39.70 | 37,353 | +0.50(+1.28%) |
Mar 12, 2010 | 38.40 | 39.80 | 38.30 | 39.20 | 43,696 | +1.20(+3.16%) |
Mar 11, 2010 | 37.60 | 38.00 | 36.30 | 38.00 | 41,427 | +0.40(+1.06%) |
Mar 10, 2010 | 40.00 | 40.00 | 35.50 | 37.60 | 117,733 | -1.80(-4.57%) |
Mar 09, 2010 | 44.60 | 44.60 | 38.20 | 39.40 | 220,704 | -2.70(-6.41%) |
Mar 08, 2010 | 39.30 | 44.50 | 38.70 | 42.10 | 173,137 | +3.10(+7.95%) |
Mar 05, 2010 | 36.70 | 39.00 | 36.40 | 39.00 | 51,087 | +2.70(+7.44%) |
Mar 04, 2010 | 34.80 | 39.30 | 34.80 | 36.30 | 103,430 | +1.50(+4.31%) |
Mar 03, 2010 | 30.10 | 36.00 | 30.10 | 34.80 | 155,598 | +4.90(+16.39%) |
Mar 02, 2010 | 29.70 | 29.90 | 28.80 | 29.90 | 26,822 | +0.40(+1.36%) |