Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.21 | 47.64 | 45.60 | 46.21 | 77,641 | -1.51(-3.16%) |
May 27, 2010 | 45.83 | 47.71 | 45.30 | 47.71 | 94,095 | +3.69(+8.39%) |
May 26, 2010 | 42.36 | 44.92 | 42.06 | 44.02 | 131,742 | +2.34(+5.61%) |
May 25, 2010 | 38.59 | 41.76 | 38.22 | 41.68 | 144,683 | +0.60(+1.47%) |
May 24, 2010 | 43.27 | 43.49 | 41.08 | 41.08 | 56,810 | -1.28(-3.02%) |
May 21, 2010 | 40.33 | 43.04 | 38.37 | 42.36 | 98,832 | +1.21(+2.93%) |
May 20, 2010 | 39.81 | 41.83 | 39.57 | 41.16 | 126 | -2.71(-6.19%) |
May 19, 2010 | 44.85 | 45.53 | 42.97 | 43.87 | 77,501 | -0.30(-0.68%) |
May 18, 2010 | 45.98 | 46.36 | 43.72 | 44.17 | 74,312 | -1.06(-2.33%) |
May 17, 2010 | 47.34 | 48.17 | 44.02 | 45.23 | 133,255 | -2.56(-5.36%) |
May 14, 2010 | 47.79 | 49.90 | 46.58 | 47.79 | 58,391 | -2.34(-4.66%) |
May 13, 2010 | 51.03 | 51.26 | 49.98 | 50.13 | 31,256 | -0.68(-1.34%) |
May 12, 2010 | 48.92 | 50.80 | 48.62 | 50.80 | 53,351 | +2.56(+5.31%) |
May 11, 2010 | 49.00 | 49.07 | 47.71 | 48.24 | 73,057 | -0.23(-0.47%) |
May 10, 2010 | 48.16 | 48.47 | 47.56 | 48.47 | 85,168 | +3.24(+7.17%) |
May 07, 2010 | 47.11 | 48.17 | 44.47 | 45.23 | 107,406 | -2.26(-4.76%) |
May 06, 2010 | 47.49 | 49.45 | 41.91 | 47.49 | 411 | -0.47(-0.97%) |
May 05, 2010 | 49.67 | 50.73 | 47.95 | 47.95 | 122,367 | -3.23(-6.30%) |
May 04, 2010 | 54.12 | 54.87 | 50.95 | 51.18 | 162,865 | -3.69(-6.73%) |
May 03, 2010 | 52.09 | 54.87 | 52.09 | 54.87 | 67,450 | +2.56(+4.90%) |
Apr 30, 2010 | 52.76 | 53.74 | 52.31 | 52.31 | 47,111 | -0.83(-1.56%) |
Apr 29, 2010 | 53.29 | 54.87 | 52.76 | 53.14 | 123,583 | +0.15(+0.28%) |
Apr 28, 2010 | 54.80 | 55.03 | 51.86 | 52.99 | 151,701 | -1.51(-2.77%) |
Apr 27, 2010 | 55.93 | 56.60 | 53.89 | 54.50 | 139,246 | -1.13(-2.03%) |
Apr 26, 2010 | 54.20 | 56.91 | 53.82 | 55.63 | 253,666 | +1.88(+3.51%) |
Apr 23, 2010 | 51.63 | 53.89 | 51.33 | 53.74 | 289,608 | +2.19(+4.24%) |
Apr 22, 2010 | 50.58 | 51.56 | 49.82 | 51.56 | 65,726 | +0.53(+1.03%) |
Apr 21, 2010 | 52.16 | 52.16 | 50.58 | 51.03 | 62,347 | -0.68(-1.31%) |
Apr 20, 2010 | 50.88 | 51.93 | 50.50 | 51.71 | 72,186 | +1.66(+3.31%) |
Apr 19, 2010 | 51.03 | 52.16 | 49.60 | 50.05 | 118,915 | -1.43(-2.78%) |
Apr 16, 2010 | 53.14 | 53.52 | 49.37 | 51.48 | 181,609 | -1.58(-2.98%) |
Apr 15, 2010 | 52.91 | 54.50 | 52.46 | 53.07 | 139,358 | +0.23(+0.43%) |
Apr 14, 2010 | 52.61 | 53.29 | 52.01 | 52.84 | 102,735 | +0.83(+1.59%) |
Apr 13, 2010 | 52.24 | 52.46 | 51.26 | 52.01 | 56,612 | -0.30(-0.58%) |
Apr 12, 2010 | 52.54 | 52.84 | 51.63 | 52.31 | 82,367 | +0.08(+0.14%) |
Apr 09, 2010 | 51.11 | 52.24 | 51.11 | 52.24 | 90,403 | +1.28(+2.51%) |
Apr 08, 2010 | 49.37 | 51.78 | 48.62 | 50.95 | 105,150 | +1.13(+2.27%) |
Apr 07, 2010 | 51.86 | 52.24 | 49.82 | 49.82 | 128,315 | -1.58(-3.08%) |
Apr 06, 2010 | 51.18 | 52.24 | 50.65 | 51.41 | 84,055 | +0.30(+0.59%) |
Apr 05, 2010 | 51.56 | 51.63 | 50.73 | 51.11 | 86,948 | +0.38(+0.74%) |
Apr 01, 2010 | 50.80 | 50.73 | 50.73 | 50.73 | 91,831 | +0.68(+1.36%) |
Mar 31, 2010 | 48.77 | 50.28 | 48.24 | 50.05 | 121,279 | +1.51(+3.11%) |
Mar 30, 2010 | 47.56 | 48.77 | 47.04 | 48.54 | 87,480 | +1.28(+2.71%) |
Mar 29, 2010 | 47.49 | 48.09 | 46.88 | 47.26 | 78,605 | +0.38(+0.80%) |
Mar 26, 2010 | 46.73 | 47.86 | 46.43 | 46.88 | 66,810 | +0.38(+0.81%) |
Mar 25, 2010 | 46.51 | 47.79 | 46.21 | 46.51 | 138,078 | +1.28(+2.83%) |
Mar 24, 2010 | 45.75 | 46.06 | 45.08 | 45.23 | 101,736 | -0.90(-1.96%) |
Mar 23, 2010 | 46.96 | 47.41 | 45.60 | 46.13 | 105,770 | -0.98(-2.08%) |
Mar 22, 2010 | 45.98 | 47.26 | 45.45 | 47.11 | 56,486 | +0.15(+0.32%) |
Mar 19, 2010 | 47.49 | 47.49 | 45.45 | 46.96 | 124,901 | -0.53(-1.11%) |
Mar 18, 2010 | 47.86 | 48.39 | 46.73 | 47.49 | 52,074 | -0.98(-2.02%) |
Mar 17, 2010 | 48.69 | 49.30 | 48.24 | 48.47 | 66,541 | -0.45(-0.92%) |
Mar 16, 2010 | 49.07 | 50.13 | 48.17 | 48.92 | 55,919 | -0.15(-0.31%) |
Mar 15, 2010 | 48.09 | 49.15 | 48.08 | 49.07 | 52,796 | -0.15(-0.31%) |
Mar 12, 2010 | 49.75 | 50.05 | 48.84 | 49.22 | 85,160 | +0.38(+0.77%) |
Mar 11, 2010 | 48.55 | 49.37 | 47.87 | 48.84 | 75,847 | +0.30(+0.62%) |
Mar 10, 2010 | 47.65 | 48.56 | 47.35 | 48.55 | 72,050 | +1.34(+2.85%) |
Mar 09, 2010 | 47.87 | 47.87 | 46.90 | 47.20 | 54,030 | -0.75(-1.56%) |
Mar 08, 2010 | 47.65 | 48.62 | 46.98 | 47.95 | 140,667 | +0.30(+0.63%) |
Mar 05, 2010 | 48.55 | 48.70 | 47.43 | 47.65 | 80,717 | -0.90(-1.85%) |
Mar 04, 2010 | 47.80 | 48.70 | 47.28 | 48.55 | 94,218 | +1.05(+2.20%) |
Mar 03, 2010 | 47.35 | 47.65 | 45.71 | 47.50 | 115,758 | +0.97(+2.09%) |
Mar 02, 2010 | 46.45 | 46.83 | 45.86 | 46.53 | 51,111 | +0.82(+1.80%) |