Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.09 | 49.09 | 48.19 | 49.09 | 174,320 | +0.34(+0.69%) |
May 27, 2010 | 48.07 | 48.75 | 47.31 | 48.75 | 148,176 | +1.50(+3.17%) |
May 26, 2010 | 46.16 | 47.46 | 46.16 | 47.25 | 136,216 | +1.38(+3.01%) |
May 25, 2010 | 46.27 | 46.27 | 45.27 | 45.87 | 126,001 | -0.89(-1.91%) |
May 24, 2010 | 47.13 | 47.15 | 46.41 | 46.77 | 158,940 | -0.29(-0.62%) |
May 21, 2010 | 45.18 | 47.06 | 45.18 | 47.06 | 132,270 | +0.86(+1.86%) |
May 20, 2010 | 46.33 | 46.48 | 46.08 | 46.20 | 112 | -0.87(-1.84%) |
May 19, 2010 | 46.92 | 47.15 | 46.30 | 47.07 | 73,391 | -0.25(-0.52%) |
May 18, 2010 | 48.53 | 50.05 | 47.29 | 47.31 | 134,641 | -0.40(-0.84%) |
May 17, 2010 | 48.29 | 48.65 | 47.02 | 47.71 | 225,675 | -0.45(-0.94%) |
May 14, 2010 | 48.17 | 49.06 | 48.05 | 48.17 | 87,865 | -1.25(-2.53%) |
May 13, 2010 | 49.72 | 49.72 | 49.10 | 49.41 | 116,908 | -0.05(-0.11%) |
May 12, 2010 | 49.41 | 49.78 | 48.79 | 49.47 | 181,314 | +0.53(+1.09%) |
May 11, 2010 | 48.77 | 49.07 | 48.74 | 48.94 | 136,737 | +0.35(+0.71%) |
May 10, 2010 | 48.60 | 48.83 | 48.33 | 48.59 | 178,670 | +1.44(+3.06%) |
May 07, 2010 | 47.88 | 48.17 | 46.50 | 47.15 | 265,910 | -0.10(-0.21%) |
May 06, 2010 | 48.29 | 48.76 | 0.0001 | 47.24 | 305,353 | -1.30(-2.68%) |
May 05, 2010 | 48.33 | 48.84 | 48.23 | 48.55 | 272,993 | -0.56(-1.14%) |
May 04, 2010 | 49.49 | 50.22 | 49.10 | 49.10 | 172,889 | -1.09(-2.17%) |
May 03, 2010 | 49.90 | 50.42 | 49.89 | 50.19 | 72,561 | +0.19(+0.37%) |
Apr 30, 2010 | 49.80 | 50.14 | 49.59 | 50.01 | 125,602 | +0.52(+1.06%) |
Apr 29, 2010 | 48.97 | 49.89 | 48.97 | 49.49 | 68,116 | +0.67(+1.38%) |
Apr 28, 2010 | 48.61 | 49.15 | 47.84 | 48.81 | 191,129 | +0.39(+0.80%) |
Apr 27, 2010 | 49.25 | 49.48 | 48.35 | 48.42 | 96,912 | -1.14(-2.31%) |
Apr 26, 2010 | 49.59 | 49.71 | 49.46 | 49.56 | 98,314 | -0.01(-0.02%) |
Apr 23, 2010 | 49.29 | 49.60 | 49.28 | 49.57 | 49,938 | +0.12(+0.23%) |
Apr 22, 2010 | 48.76 | 49.47 | 48.76 | 49.46 | 330,918 | +0.35(+0.70%) |
Apr 21, 2010 | 49.06 | 49.50 | 48.89 | 49.11 | 118,341 | +0.16(+0.33%) |
Apr 20, 2010 | 48.94 | 49.17 | 48.51 | 48.95 | 83,463 | +0.11(+0.22%) |
Apr 19, 2010 | 48.31 | 48.90 | 48.29 | 48.85 | 245,380 | -0.15(-0.31%) |
Apr 16, 2010 | 49.25 | 49.48 | 48.63 | 49.00 | 72,729 | -0.48(-0.97%) |
Apr 15, 2010 | 49.53 | 49.73 | 49.37 | 49.48 | 127,463 | -0.27(-0.55%) |
Apr 14, 2010 | 50.17 | 50.23 | 49.55 | 49.75 | 298,996 | +0.04(+0.09%) |
Apr 13, 2010 | 50.19 | 50.29 | 49.70 | 49.71 | 64,233 | -0.30(-0.60%) |
Apr 12, 2010 | 50.44 | 50.48 | 50.01 | 50.01 | 178,724 | -0.47(-0.93%) |
Apr 09, 2010 | 50.34 | 50.48 | 50.14 | 50.48 | 67,773 | +0.40(+0.80%) |
Apr 08, 2010 | 50.17 | 50.44 | 50.03 | 50.08 | 210,007 | -0.44(-0.88%) |
Apr 07, 2010 | 50.39 | 50.56 | 50.10 | 50.52 | 338,832 | +0.28(+0.56%) |
Apr 06, 2010 | 49.78 | 50.27 | 49.59 | 50.24 | 100,909 | +0.50(+1.00%) |
Apr 05, 2010 | 49.33 | 49.86 | 49.32 | 49.74 | 151,692 | +0.52(+1.06%) |
Apr 01, 2010 | 49.17 | 49.22 | 49.22 | 49.22 | 110,963 | +0.55(+1.13%) |
Mar 31, 2010 | 48.84 | 48.86 | 48.32 | 48.67 | 158,008 | +0.29(+0.60%) |
Mar 30, 2010 | 48.29 | 48.59 | 48.20 | 48.38 | 211,467 | +0.54(+1.13%) |
Mar 29, 2010 | 47.50 | 47.92 | 47.49 | 47.84 | 163,364 | +0.32(+0.67%) |
Mar 26, 2010 | 48.10 | 48.13 | 47.43 | 47.52 | 176,135 | -0.23(-0.48%) |
Mar 25, 2010 | 48.42 | 48.63 | 47.75 | 47.75 | 118,698 | +0.01(+0.02%) |
Mar 24, 2010 | 47.92 | 48.25 | 47.71 | 47.74 | 109,634 | -0.46(-0.96%) |
Mar 23, 2010 | 47.94 | 48.23 | 47.89 | 48.20 | 150,922 | +0.11(+0.22%) |
Mar 22, 2010 | 48.14 | 48.14 | 47.55 | 48.09 | 198,040 | -0.52(-1.07%) |
Mar 19, 2010 | 48.93 | 49.08 | 48.08 | 48.62 | 187,651 | -0.39(-0.80%) |
Mar 18, 2010 | 49.55 | 49.55 | 48.87 | 49.01 | 153,565 | -0.31(-0.63%) |
Mar 17, 2010 | 49.36 | 50.04 | 49.08 | 49.32 | 165,579 | -0.06(-0.13%) |
Mar 16, 2010 | 50.11 | 50.14 | 49.17 | 49.38 | 356,332 | -0.51(-1.01%) |
Mar 15, 2010 | 49.99 | 50.14 | 49.88 | 49.88 | 84,152 | -1.01(-1.98%) |
Mar 12, 2010 | 50.92 | 51.28 | 50.34 | 50.89 | 71,118 | +0.40(+0.79%) |
Mar 11, 2010 | 50.25 | 50.55 | 49.91 | 50.49 | 106,535 | +0.02(+0.04%) |
Mar 10, 2010 | 50.49 | 50.79 | 50.11 | 50.48 | 124,009 | -0.22(-0.44%) |
Mar 09, 2010 | 50.96 | 50.98 | 50.51 | 50.70 | 144,244 | -0.46(-0.90%) |
Mar 08, 2010 | 51.61 | 51.61 | 50.82 | 51.16 | 186,726 | -0.11(-0.21%) |
Mar 05, 2010 | 50.66 | 51.27 | 50.64 | 51.27 | 187,248 | +1.44(+2.88%) |
Mar 04, 2010 | 49.56 | 50.00 | 49.56 | 49.83 | 141,825 | +0.55(+1.11%) |
Mar 03, 2010 | 49.45 | 49.60 | 49.17 | 49.28 | 172,079 | -0.21(-0.43%) |
Mar 02, 2010 | 49.56 | 50.04 | 49.17 | 49.49 | 445,290 | -0.05(-0.11%) |