Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.65 | 50.72 | 50.52 | 50.65 | 217,167 | +0.15(+0.30%) |
May 27, 2010 | 50.61 | 50.63 | 50.41 | 50.50 | 457,629 | -0.35(-0.68%) |
May 26, 2010 | 50.91 | 50.91 | 50.62 | 50.85 | 411,222 | -0.11(-0.21%) |
May 25, 2010 | 51.04 | 51.10 | 50.91 | 50.95 | 599,016 | +0.06(+0.12%) |
May 24, 2010 | 50.92 | 51.12 | 50.83 | 50.89 | 1,124,432 | -0.00(-0.01%) |
May 21, 2010 | 51.14 | 51.19 | 50.75 | 50.90 | 627,029 | +0.09(+0.18%) |
May 20, 2010 | 50.83 | 50.88 | 50.65 | 50.80 | 340,432 | +0.21(+0.41%) |
May 19, 2010 | 50.61 | 50.70 | 50.51 | 50.59 | 191,928 | +0.02(+0.05%) |
May 18, 2010 | 50.37 | 50.59 | 50.31 | 50.57 | 228,390 | +0.23(+0.47%) |
May 17, 2010 | 50.41 | 50.56 | 50.28 | 50.33 | 170,931 | +0.00(+0.00%) |
May 14, 2010 | 50.33 | 50.41 | 50.20 | 50.33 | 229,335 | +0.18(+0.36%) |
May 13, 2010 | 50.07 | 50.26 | 49.98 | 50.15 | 152,914 | +0.01(+0.02%) |
May 12, 2010 | 50.15 | 50.20 | 50.04 | 50.14 | 142,154 | -0.09(-0.17%) |
May 11, 2010 | 50.12 | 50.24 | 50.07 | 50.23 | 151,341 | +0.08(+0.17%) |
May 10, 2010 | 50.06 | 50.17 | 50.04 | 50.15 | 233,003 | -0.05(-0.10%) |
May 07, 2010 | 50.38 | 50.38 | 50.03 | 50.20 | 469,962 | +0.06(+0.12%) |
May 06, 2010 | 50.19 | 50.56 | 50.03 | 50.14 | 171,694 | -0.05(-0.11%) |
May 05, 2010 | 50.09 | 50.32 | 50.02 | 50.19 | 145,526 | +0.16(+0.32%) |
May 04, 2010 | 50.02 | 50.07 | 49.94 | 50.03 | 112,114 | +0.16(+0.33%) |
May 03, 2010 | 49.91 | 49.95 | 49.82 | 49.87 | 239,050 | -0.05(-0.10%) |
Apr 30, 2010 | 49.82 | 49.95 | 49.76 | 49.92 | 116,300 | +0.19(+0.38%) |
Apr 29, 2010 | 49.67 | 49.74 | 49.60 | 49.73 | 190,802 | +0.06(+0.12%) |
Apr 28, 2010 | 49.75 | 49.76 | 49.55 | 49.67 | 174,716 | -0.15(-0.31%) |
Apr 27, 2010 | 49.63 | 49.83 | 49.55 | 49.82 | 713,069 | +0.38(+0.77%) |
Apr 26, 2010 | 49.52 | 49.54 | 49.40 | 49.44 | 113,818 | +0.00(+0.00%) |
Apr 23, 2010 | 49.46 | 49.48 | 49.38 | 49.44 | 119,278 | -0.06(-0.11%) |
Apr 22, 2010 | 49.71 | 49.75 | 49.47 | 49.49 | 90,192 | -0.15(-0.30%) |
Apr 21, 2010 | 49.56 | 49.67 | 49.49 | 49.64 | 174,142 | +0.17(+0.35%) |
Apr 20, 2010 | 49.49 | 49.49 | 49.39 | 49.47 | 98,291 | -0.04(-0.07%) |
Apr 19, 2010 | 49.60 | 49.60 | 49.46 | 49.51 | 115,416 | -0.14(-0.27%) |
Apr 16, 2010 | 49.45 | 49.64 | 49.44 | 49.64 | 218,542 | +0.24(+0.49%) |
Apr 15, 2010 | 49.33 | 49.49 | 49.28 | 49.40 | 116,687 | +0.10(+0.19%) |
Apr 14, 2010 | 49.33 | 49.44 | 49.27 | 49.31 | 198,194 | -0.06(-0.12%) |
Apr 13, 2010 | 49.35 | 49.39 | 49.26 | 49.36 | 121,892 | +0.12(+0.24%) |
Apr 12, 2010 | 49.29 | 49.29 | 49.15 | 49.25 | 209,667 | +0.06(+0.11%) |
Apr 09, 2010 | 49.09 | 49.19 | 49.01 | 49.19 | 219,473 | +0.07(+0.15%) |
Apr 08, 2010 | 49.21 | 49.28 | 49.04 | 49.12 | 146,529 | +0.01(+0.01%) |
Apr 07, 2010 | 48.87 | 49.16 | 48.85 | 49.11 | 204,270 | +0.21(+0.43%) |
Apr 06, 2010 | 48.86 | 48.95 | 48.79 | 48.90 | 183,779 | +0.10(+0.20%) |
Apr 05, 2010 | 48.92 | 48.97 | 48.66 | 48.81 | 444,411 | -0.33(-0.68%) |
Apr 01, 2010 | 49.20 | 49.14 | 49.14 | 49.14 | 150,697 | -0.07(-0.15%) |
Mar 31, 2010 | 49.25 | 49.26 | 49.14 | 49.21 | 131,954 | +0.08(+0.16%) |
Mar 30, 2010 | 48.99 | 49.13 | 48.95 | 49.13 | 135,419 | +0.06(+0.11%) |
Mar 29, 2010 | 49.07 | 49.15 | 49.01 | 49.07 | 157,653 | -0.07(-0.14%) |
Mar 26, 2010 | 49.02 | 49.16 | 48.93 | 49.14 | 341,301 | +0.13(+0.28%) |
Mar 25, 2010 | 49.10 | 49.14 | 48.84 | 49.01 | 228,438 | -0.10(-0.20%) |
Mar 24, 2010 | 49.33 | 49.37 | 49.07 | 49.11 | 211,476 | -0.45(-0.92%) |
Mar 23, 2010 | 49.61 | 49.61 | 49.51 | 49.56 | 324,026 | +0.01(+0.01%) |
Mar 22, 2010 | 49.58 | 49.61 | 49.50 | 49.55 | 233,738 | +0.06(+0.13%) |
Mar 19, 2010 | 49.47 | 49.60 | 49.46 | 49.49 | 179,729 | -0.01(-0.03%) |
Mar 18, 2010 | 49.68 | 49.68 | 49.45 | 49.50 | 163,077 | -0.15(-0.31%) |
Mar 17, 2010 | 49.62 | 49.66 | 49.57 | 49.66 | 180,111 | +0.07(+0.14%) |
Mar 16, 2010 | 49.39 | 49.59 | 49.38 | 49.59 | 204,200 | +0.23(+0.46%) |
Mar 15, 2010 | 49.36 | 49.40 | 49.35 | 49.36 | 151,987 | -0.02(-0.05%) |
Mar 12, 2010 | 49.17 | 49.40 | 49.17 | 49.38 | 160,265 | +0.09(+0.17%) |
Mar 11, 2010 | 49.30 | 49.36 | 49.22 | 49.30 | 150,109 | -0.07(-0.14%) |
Mar 10, 2010 | 49.32 | 49.43 | 49.27 | 49.36 | 158,643 | -0.07(-0.14%) |
Mar 09, 2010 | 49.31 | 49.44 | 49.31 | 49.43 | 128,265 | +0.10(+0.20%) |
Mar 08, 2010 | 49.28 | 49.33 | 49.25 | 49.33 | 114,876 | +0.09(+0.17%) |
Mar 05, 2010 | 49.38 | 49.38 | 49.23 | 49.25 | 167,715 | -0.25(-0.50%) |
Mar 04, 2010 | 49.41 | 49.50 | 49.36 | 49.49 | 209,107 | +0.07(+0.14%) |
Mar 03, 2010 | 49.39 | 49.45 | 49.32 | 49.42 | 186,583 | -0.02(-0.04%) |
Mar 02, 2010 | 49.37 | 49.45 | 49.31 | 49.44 | 271,394 | +0.09(+0.19%) |