Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.96 | 50.96 | 49.71 | 50.96 | 826 | +2.03(+4.15%) |
May 26, 2010 | 48.93 | 48.93 | 48.93 | 48.93 | 100 | -1.37(-2.72%) |
May 25, 2010 | 50.30 | 50.30 | 50.30 | 50.30 | 534 | +2.07(+4.29%) |
May 24, 2010 | 48.20 | 48.23 | 48.20 | 48.23 | 2,065 | -0.21(-0.43%) |
May 21, 2010 | 45.21 | 49.65 | 45.20 | 48.44 | 7,327 | -1.56(-3.12%) |
May 20, 2010 | 50.48 | 51.05 | 50.00 | 50.00 | 5,365 | -0.25(-0.50%) |
May 19, 2010 | 50.61 | 51.00 | 50.00 | 50.25 | 1,800 | +0.24(+0.48%) |
May 18, 2010 | 50.16 | 50.19 | 50.01 | 50.01 | 600 | -1.28(-2.50%) |
May 17, 2010 | 50.41 | 51.40 | 50.41 | 51.29 | 4,370 | +0.72(+1.43%) |
May 14, 2010 | 50.57 | 53.00 | 49.77 | 50.57 | 2,155 | +1.88(+3.86%) |
May 13, 2010 | 48.71 | 48.71 | 48.62 | 48.69 | 302 | +0.74(+1.54%) |
May 12, 2010 | 47.50 | 47.95 | 47.03 | 47.95 | 1,694 | -0.47(-0.97%) |
May 10, 2010 | 48.42 | 48.42 | 48.42 | 48.42 | 0 | -0.35(-0.72%) |
May 07, 2010 | 59.99 | 59.99 | 47.99 | 48.77 | 6,720 | -0.53(-1.08%) |
May 06, 2010 | 50.96 | 50.96 | 47.44 | 49.30 | 2,433 | +1.54(+3.22%) |
May 05, 2010 | 47.65 | 47.95 | 47.65 | 47.76 | 6,590 | +1.07(+2.29%) |
May 04, 2010 | 47.26 | 47.59 | 46.57 | 46.69 | 8,320 | +0.21(+0.45%) |
May 03, 2010 | 45.35 | 46.56 | 45.35 | 46.48 | 3,707 | +0.51(+1.11%) |
Apr 30, 2010 | 46.42 | 46.62 | 45.97 | 45.97 | 3,321 | -0.34(-0.73%) |
Apr 29, 2010 | 47.15 | 47.15 | 45.82 | 46.31 | 1,100 | -1.90(-3.94%) |
Apr 28, 2010 | 47.80 | 48.28 | 47.47 | 48.21 | 2,700 | +0.31(+0.65%) |
Apr 27, 2010 | 47.28 | 49.70 | 47.20 | 47.90 | 8,169 | +1.58(+3.41%) |
Apr 26, 2010 | 44.36 | 46.52 | 44.28 | 46.32 | 4,850 | +0.94(+2.07%) |
Apr 23, 2010 | 44.08 | 45.50 | 44.04 | 45.38 | 14,400 | +1.51(+3.44%) |
Apr 22, 2010 | 44.06 | 44.07 | 43.87 | 43.87 | 3,300 | -0.17(-0.39%) |
Apr 21, 2010 | 45.30 | 45.30 | 44.04 | 44.04 | 1,300 | -0.26(-0.59%) |
Apr 20, 2010 | 43.50 | 44.55 | 43.50 | 44.30 | 2,620 | -1.30(-2.85%) |
Apr 19, 2010 | 46.86 | 46.86 | 43.88 | 45.60 | 850 | +2.08(+4.78%) |
Apr 16, 2010 | 43.98 | 43.98 | 43.52 | 43.52 | 474 | -0.42(-0.96%) |
Apr 15, 2010 | 44.28 | 44.34 | 43.94 | 43.94 | 585 | -0.20(-0.45%) |
Apr 14, 2010 | 43.55 | 44.16 | 43.30 | 44.14 | 2,694 | -0.85(-1.89%) |
Apr 13, 2010 | 45.48 | 45.48 | 44.73 | 44.99 | 499 | -1.33(-2.87%) |
Apr 12, 2010 | 45.80 | 46.32 | 45.76 | 46.32 | 1,470 | -0.16(-0.35%) |
Apr 09, 2010 | 46.65 | 46.75 | 46.11 | 46.48 | 1,526 | -0.24(-0.51%) |
Apr 08, 2010 | 46.72 | 46.72 | 46.72 | 46.72 | 125 | +1.13(+2.48%) |
Apr 07, 2010 | 46.02 | 48.60 | 45.59 | 45.59 | 3,642 | -2.01(-4.22%) |
Apr 06, 2010 | 47.33 | 47.60 | 46.79 | 47.60 | 2,657 | -0.37(-0.77%) |
Apr 05, 2010 | 44.01 | 47.99 | 44.01 | 47.97 | 10,010 | -0.31(-0.64%) |
Apr 01, 2010 | 49.02 | 48.28 | 48.28 | 48.28 | 3,100 | +0.20(+0.42%) |
Mar 31, 2010 | 46.82 | 48.10 | 45.44 | 48.08 | 6,606 | +2.52(+5.52%) |
Mar 30, 2010 | 45.78 | 45.85 | 45.51 | 45.56 | 825 | -0.63(-1.36%) |
Mar 29, 2010 | 46.31 | 46.61 | 46.19 | 46.19 | 2,609 | -1.19(-2.51%) |
Mar 26, 2010 | 47.09 | 47.38 | 46.99 | 47.38 | 1,440 | +0.38(+0.81%) |
Mar 25, 2010 | 45.70 | 47.00 | 45.70 | 47.00 | 647 | +0.60(+1.29%) |
Mar 24, 2010 | 46.58 | 46.58 | 46.40 | 46.40 | 1,600 | +0.92(+2.03%) |
Mar 23, 2010 | 45.48 | 45.48 | 45.48 | 45.48 | 300 | +1.05(+2.38%) |
Mar 22, 2010 | 43.64 | 44.42 | 43.64 | 44.42 | 350 | +0.85(+1.95%) |
Mar 19, 2010 | 43.69 | 43.69 | 43.57 | 43.57 | 944 | +0.36(+0.83%) |
Mar 18, 2010 | 43.61 | 43.61 | 43.21 | 43.21 | 523 | -0.72(-1.64%) |
Mar 17, 2010 | 44.74 | 44.74 | 43.93 | 43.93 | 994 | -0.87(-1.94%) |
Mar 16, 2010 | 44.85 | 44.85 | 44.40 | 44.80 | 944 | +0.16(+0.36%) |
Mar 15, 2010 | 44.71 | 44.71 | 44.64 | 44.64 | 2,615 | +0.85(+1.94%) |
Mar 12, 2010 | 43.81 | 44.84 | 43.76 | 43.79 | 10,473 | -1.14(-2.53%) |
Mar 11, 2010 | 44.80 | 44.98 | 44.57 | 44.93 | 2,520 | +1.53(+3.52%) |
Mar 10, 2010 | 46.96 | 46.96 | 43.40 | 43.40 | 4,315 | +0.22(+0.51%) |
Mar 09, 2010 | 42.68 | 43.31 | 42.62 | 43.18 | 3,100 | +1.86(+4.50%) |
Mar 08, 2010 | 41.52 | 41.52 | 41.32 | 41.32 | 700 | +0.02(+0.05%) |
Mar 05, 2010 | 41.15 | 41.58 | 41.15 | 41.30 | 1,310 | +1.54(+3.87%) |
Mar 03, 2010 | 39.76 | 39.76 | 39.76 | 39.76 | 500 | -0.41(-1.02%) |