Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.15 | 49.09 | 48.01 | 48.15 | 371,900 | -0.95(-1.94%) |
May 27, 2010 | 47.93 | 49.11 | 47.67 | 49.11 | 599,475 | +1.76(+3.73%) |
May 26, 2010 | 47.36 | 48.49 | 47.13 | 47.34 | 798,833 | +0.33(+0.70%) |
May 25, 2010 | 46.42 | 47.11 | 45.88 | 47.01 | 1,451,208 | +0.04(+0.09%) |
May 24, 2010 | 47.20 | 48.15 | 46.96 | 46.97 | 685,807 | -0.61(-1.29%) |
May 21, 2010 | 46.33 | 48.54 | 46.03 | 47.58 | 1,052,976 | +0.39(+0.82%) |
May 20, 2010 | 47.33 | 47.78 | 47.13 | 47.20 | 1,029,529 | -1.71(-3.50%) |
May 19, 2010 | 48.60 | 49.32 | 48.04 | 48.91 | 435,197 | -0.07(-0.14%) |
May 18, 2010 | 50.09 | 50.44 | 48.85 | 48.98 | 518,368 | -0.76(-1.52%) |
May 17, 2010 | 49.59 | 50.04 | 48.55 | 49.73 | 568,944 | +0.16(+0.33%) |
May 14, 2010 | 49.57 | 50.12 | 48.62 | 49.57 | 607,811 | -0.90(-1.78%) |
May 13, 2010 | 49.57 | 50.76 | 49.42 | 50.47 | 776,079 | +1.11(+2.24%) |
May 12, 2010 | 48.87 | 49.70 | 48.76 | 49.36 | 523,529 | +0.77(+1.59%) |
May 11, 2010 | 49.17 | 49.24 | 48.55 | 48.59 | 1,039,810 | -1.16(-2.34%) |
May 10, 2010 | 49.15 | 49.76 | 49.02 | 49.75 | 1,049,213 | +2.08(+4.36%) |
May 07, 2010 | 46.55 | 48.82 | 45.26 | 47.68 | 1,773,964 | +0.06(+0.13%) |
May 06, 2010 | 47.63 | 48.25 | 46.50 | 47.61 | 316 | +0.36(+0.76%) |
May 05, 2010 | 47.58 | 48.51 | 47.12 | 47.25 | 955,504 | -0.47(-0.98%) |
May 04, 2010 | 47.76 | 48.04 | 47.27 | 47.72 | 995,173 | -0.38(-0.79%) |
May 03, 2010 | 47.90 | 48.12 | 47.54 | 48.10 | 911,241 | +0.54(+1.14%) |
Apr 30, 2010 | 48.47 | 48.77 | 47.46 | 47.56 | 681,898 | -0.86(-1.77%) |
Apr 29, 2010 | 48.01 | 48.91 | 47.87 | 48.42 | 777,381 | +0.58(+1.21%) |
Apr 28, 2010 | 44.58 | 48.62 | 43.82 | 47.83 | 3,150,977 | -1.08(-2.21%) |
Apr 27, 2010 | 49.43 | 49.90 | 48.80 | 48.91 | 868,910 | -1.08(-2.16%) |
Apr 26, 2010 | 50.14 | 50.51 | 49.72 | 49.99 | 490,542 | +0.07(+0.14%) |
Apr 23, 2010 | 49.24 | 50.13 | 49.24 | 49.92 | 590,539 | +0.54(+1.09%) |
Apr 22, 2010 | 49.23 | 49.68 | 49.02 | 49.39 | 470,403 | -0.32(-0.64%) |
Apr 21, 2010 | 49.79 | 50.04 | 49.15 | 49.70 | 483,704 | +0.16(+0.33%) |
Apr 20, 2010 | 49.04 | 49.87 | 48.88 | 49.54 | 641,121 | +0.69(+1.41%) |
Apr 19, 2010 | 48.53 | 49.20 | 48.24 | 48.85 | 600,426 | -0.32(-0.64%) |
Apr 16, 2010 | 49.28 | 49.51 | 48.56 | 49.17 | 656,547 | -0.13(-0.26%) |
Apr 15, 2010 | 49.52 | 49.69 | 49.00 | 49.29 | 622,444 | -0.48(-0.96%) |
Apr 14, 2010 | 50.66 | 50.66 | 49.70 | 49.77 | 579,188 | -0.47(-0.94%) |
Apr 13, 2010 | 49.26 | 50.38 | 49.17 | 50.25 | 652,013 | +1.09(+2.22%) |
Apr 12, 2010 | 49.73 | 50.01 | 48.95 | 49.15 | 493,818 | -0.75(-1.51%) |
Apr 09, 2010 | 49.89 | 50.12 | 49.51 | 49.91 | 331,506 | +0.11(+0.23%) |
Apr 08, 2010 | 49.39 | 50.16 | 48.83 | 49.79 | 447,724 | -0.03(-0.05%) |
Apr 07, 2010 | 50.54 | 50.61 | 49.46 | 49.82 | 699,981 | -0.71(-1.40%) |
Apr 06, 2010 | 50.65 | 50.67 | 50.42 | 50.52 | 663,906 | -0.16(-0.31%) |
Apr 05, 2010 | 50.44 | 50.83 | 50.14 | 50.68 | 445,496 | +0.31(+0.61%) |
Apr 01, 2010 | 50.97 | 50.37 | 50.37 | 50.37 | 658,775 | -0.29(-0.57%) |
Mar 31, 2010 | 50.44 | 50.95 | 50.44 | 50.66 | 439,966 | +0.07(+0.14%) |
Mar 30, 2010 | 50.44 | 50.83 | 50.03 | 50.59 | 501,527 | +0.15(+0.30%) |
Mar 29, 2010 | 50.23 | 50.77 | 49.89 | 50.44 | 509,494 | +0.37(+0.74%) |
Mar 26, 2010 | 49.90 | 50.76 | 49.64 | 50.07 | 446,869 | +0.13(+0.27%) |
Mar 25, 2010 | 51.52 | 51.95 | 49.85 | 49.94 | 1,036,807 | -1.47(-2.86%) |
Mar 24, 2010 | 51.59 | 51.84 | 51.11 | 51.41 | 521,794 | -0.59(-1.14%) |
Mar 23, 2010 | 50.98 | 52.12 | 50.75 | 52.00 | 593,616 | +0.86(+1.68%) |
Mar 22, 2010 | 50.48 | 51.55 | 50.33 | 51.14 | 992,210 | +0.20(+0.40%) |
Mar 19, 2010 | 51.60 | 51.76 | 50.54 | 50.94 | 780,395 | -0.51(-0.99%) |
Mar 18, 2010 | 51.63 | 51.94 | 50.92 | 51.45 | 494,703 | -0.18(-0.34%) |
Mar 17, 2010 | 51.85 | 52.19 | 51.36 | 51.63 | 564,690 | -0.11(-0.21%) |
Mar 16, 2010 | 50.77 | 51.88 | 50.69 | 51.74 | 773,012 | +0.85(+1.68%) |
Mar 15, 2010 | 50.75 | 50.88 | 50.56 | 50.88 | 577,847 | -0.55(-1.07%) |
Mar 12, 2010 | 50.15 | 51.72 | 50.15 | 51.43 | 1,374,906 | +2.10(+4.26%) |
Mar 11, 2010 | 49.63 | 49.63 | 49.02 | 49.33 | 560,701 | -0.25(-0.50%) |
Mar 10, 2010 | 49.65 | 50.20 | 49.24 | 49.58 | 923,008 | +0.03(+0.05%) |
Mar 09, 2010 | 49.02 | 49.89 | 48.63 | 49.55 | 559,309 | +0.40(+0.81%) |
Mar 08, 2010 | 49.17 | 49.43 | 48.74 | 49.15 | 604,747 | +0.55(+1.13%) |
Mar 05, 2010 | 48.02 | 48.73 | 47.97 | 48.60 | 722,149 | +0.65(+1.36%) |
Mar 04, 2010 | 48.21 | 48.21 | 47.31 | 47.95 | 511,706 | +0.03(+0.05%) |
Mar 03, 2010 | 47.52 | 48.38 | 47.41 | 47.93 | 566,397 | +0.63(+1.33%) |
Mar 02, 2010 | 48.23 | 48.48 | 46.92 | 47.30 | 1,187,860 | -0.41(-0.86%) |