Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.16 | 52.70 | 49.16 | 49.18 | 6,115 | +0.02(+0.03%) |
May 27, 2010 | 49.10 | 49.40 | 49.10 | 49.16 | 11,471 | -0.49(-0.99%) |
May 26, 2010 | 49.61 | 49.66 | 49.31 | 49.66 | 7,536 | +0.15(+0.29%) |
May 25, 2010 | 49.88 | 49.90 | 49.51 | 49.51 | 59,911 | -0.09(-0.17%) |
May 24, 2010 | 49.66 | 49.71 | 49.55 | 49.59 | 2,885 | -0.04(-0.07%) |
May 21, 2010 | 49.87 | 49.87 | 49.59 | 49.63 | 53,778 | +0.05(+0.10%) |
May 20, 2010 | 49.57 | 49.81 | 49.44 | 49.58 | 23,530 | +0.26(+0.52%) |
May 19, 2010 | 49.33 | 49.38 | 49.28 | 49.32 | 5,630 | +0.02(+0.05%) |
May 18, 2010 | 49.11 | 49.30 | 49.04 | 49.30 | 3,202 | +0.20(+0.40%) |
May 17, 2010 | 49.17 | 49.26 | 49.10 | 49.10 | 3,416 | -0.00(-0.01%) |
May 14, 2010 | 49.08 | 49.22 | 49.08 | 49.10 | 4,185 | +0.19(+0.38%) |
May 13, 2010 | 48.74 | 48.92 | 48.74 | 48.92 | 2,756 | +0.19(+0.40%) |
May 12, 2010 | 48.84 | 48.84 | 48.73 | 48.73 | 1,134 | -0.19(-0.40%) |
May 11, 2010 | 48.72 | 48.98 | 48.70 | 48.92 | 9,587 | -0.01(-0.02%) |
May 10, 2010 | 48.93 | 48.99 | 48.88 | 48.93 | 3,307 | -0.32(-0.66%) |
May 07, 2010 | 49.27 | 49.27 | 49.22 | 49.25 | 1,682 | -0.26(-0.52%) |
May 06, 2010 | 48.90 | 49.51 | 48.85 | 49.51 | 6,927 | +0.66(+1.34%) |
May 05, 2010 | 48.80 | 48.89 | 48.70 | 48.85 | 2,851 | +0.17(+0.35%) |
May 04, 2010 | 48.72 | 48.72 | 48.52 | 48.68 | 7,230 | +0.21(+0.43%) |
May 03, 2010 | 48.49 | 48.51 | 48.44 | 48.47 | 7,180 | -0.02(-0.05%) |
Apr 30, 2010 | 48.45 | 48.57 | 48.45 | 48.50 | 5,361 | -0.01(-0.02%) |
Apr 29, 2010 | 48.41 | 48.59 | 48.37 | 48.51 | 1,478 | +0.17(+0.34%) |
Apr 28, 2010 | 48.47 | 48.48 | 48.34 | 48.34 | 948 | +0.03(+0.06%) |
Apr 27, 2010 | 48.28 | 48.32 | 48.26 | 48.32 | 1,050 | +0.20(+0.41%) |
Apr 26, 2010 | 48.30 | 48.30 | 48.12 | 48.12 | 4,901 | -0.08(-0.16%) |
Apr 23, 2010 | 48.23 | 48.23 | 48.20 | 48.20 | 326 | -0.13(-0.26%) |
Apr 22, 2010 | 48.47 | 48.51 | 48.32 | 48.32 | 7,755 | +0.03(+0.06%) |
Apr 20, 2010 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | -0.04(-0.08%) |
Apr 19, 2010 | 48.38 | 48.38 | 48.34 | 48.34 | 11,384 | -0.09(-0.18%) |
Apr 16, 2010 | 48.30 | 48.48 | 48.30 | 48.43 | 4,380 | +0.21(+0.44%) |
Apr 15, 2010 | 48.17 | 48.22 | 48.12 | 48.22 | 3,824 | +0.02(+0.03%) |
Apr 14, 2010 | 48.05 | 48.22 | 48.05 | 48.20 | 5,414 | +0.05(+0.10%) |
Apr 13, 2010 | 48.20 | 48.23 | 48.15 | 48.15 | 9,157 | -0.02(-0.03%) |
Apr 12, 2010 | 48.11 | 48.17 | 48.10 | 48.17 | 4,949 | +0.15(+0.32%) |
Apr 09, 2010 | 47.98 | 48.01 | 47.85 | 48.01 | 1,228 | -0.02(-0.05%) |
Apr 08, 2010 | 48.02 | 48.04 | 48.00 | 48.04 | 1,357 | +0.15(+0.30%) |
Apr 07, 2010 | 47.86 | 47.91 | 47.86 | 47.89 | 2,991 | +0.09(+0.19%) |
Apr 06, 2010 | 47.78 | 47.80 | 47.78 | 47.80 | 3,584 | +0.02(+0.03%) |
Apr 05, 2010 | 47.88 | 47.88 | 47.71 | 47.79 | 3,049 | -0.31(-0.64%) |
Apr 01, 2010 | 48.18 | 48.09 | 48.09 | 48.09 | 1,112 | -0.07(-0.15%) |
Mar 31, 2010 | 48.64 | 48.67 | 48.13 | 48.17 | 6,106 | +0.03(+0.07%) |
Mar 30, 2010 | 48.12 | 48.13 | 48.12 | 48.13 | 1,686 | +0.03(+0.06%) |
Mar 29, 2010 | 48.07 | 48.11 | 48.07 | 48.10 | 871 | -0.01(-0.03%) |
Mar 26, 2010 | 48.00 | 48.13 | 47.89 | 48.12 | 12,053 | +0.11(+0.24%) |
Mar 25, 2010 | 48.07 | 48.07 | 47.99 | 48.00 | 3,786 | -0.25(-0.52%) |
Mar 24, 2010 | 48.30 | 48.34 | 48.26 | 48.26 | 1,545 | -0.28(-0.58%) |
Mar 23, 2010 | 48.57 | 48.59 | 48.51 | 48.54 | 38,777 | +0.13(+0.27%) |
Mar 22, 2010 | 48.50 | 48.52 | 48.35 | 48.41 | 4,314 | -0.04(-0.07%) |
Mar 19, 2010 | 48.44 | 48.44 | 48.44 | 48.44 | 445 | -0.02(-0.03%) |
Mar 18, 2010 | 48.54 | 48.54 | 48.46 | 48.46 | 9,887 | +0.03(+0.07%) |
Mar 17, 2010 | 48.43 | 48.43 | 48.43 | 48.43 | 247 | -0.05(-0.10%) |
Mar 16, 2010 | 48.48 | 48.48 | 48.47 | 48.47 | 370 | +0.26(+0.54%) |
Mar 15, 2010 | 48.22 | 48.26 | 48.22 | 48.22 | 2,787 | -0.21(-0.44%) |
Mar 12, 2010 | 48.26 | 48.53 | 48.26 | 48.43 | 8,529 | +0.18(+0.38%) |
Mar 11, 2010 | 48.33 | 48.33 | 48.22 | 48.25 | 1,730 | -0.20(-0.42%) |
Mar 10, 2010 | 48.46 | 48.46 | 48.42 | 48.45 | 1,154 | -0.04(-0.08%) |
Mar 09, 2010 | 48.49 | 48.51 | 48.49 | 48.49 | 1,365 | +0.17(+0.35%) |
Mar 08, 2010 | 48.40 | 48.48 | 48.32 | 48.32 | 5,086 | -0.18(-0.37%) |
Mar 05, 2010 | 48.48 | 48.50 | 48.40 | 48.50 | 618 | -0.16(-0.33%) |
Mar 04, 2010 | 48.63 | 48.66 | 48.45 | 48.66 | 9,512 | -0.01(-0.02%) |
Mar 03, 2010 | 48.62 | 48.67 | 48.46 | 48.67 | 5,602 | +0.09(+0.18%) |
Mar 02, 2010 | 48.56 | 48.58 | 48.56 | 48.58 | 494 | -0.11(-0.23%) |