Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.90 | 44.75 | 43.77 | 43.90 | 564,559 | -0.96(-2.14%) |
May 27, 2010 | 44.01 | 44.90 | 43.84 | 44.86 | 478,054 | +1.72(+3.98%) |
May 26, 2010 | 43.97 | 44.23 | 42.95 | 43.15 | 783,508 | -0.28(-0.64%) |
May 25, 2010 | 41.82 | 43.45 | 41.46 | 43.42 | 893,272 | +0.33(+0.75%) |
May 24, 2010 | 44.21 | 44.45 | 43.07 | 43.10 | 928,816 | -1.25(-2.82%) |
May 21, 2010 | 41.97 | 44.57 | 41.93 | 44.35 | 1,526,365 | +1.67(+3.90%) |
May 20, 2010 | 43.15 | 44.02 | 42.68 | 42.68 | 1,017,406 | -2.06(-4.61%) |
May 19, 2010 | 43.98 | 45.17 | 43.98 | 44.75 | 1,594,729 | +0.18(+0.40%) |
May 18, 2010 | 46.46 | 46.62 | 44.21 | 44.57 | 1,132,889 | -1.46(-3.18%) |
May 17, 2010 | 46.25 | 46.53 | 45.00 | 46.03 | 793,396 | -0.09(-0.19%) |
May 14, 2010 | 46.12 | 47.06 | 45.69 | 46.12 | 362,413 | -1.42(-2.99%) |
May 13, 2010 | 48.12 | 48.43 | 47.54 | 47.54 | 249,603 | -0.79(-1.63%) |
May 12, 2010 | 47.97 | 48.37 | 47.76 | 48.33 | 335,584 | +0.60(+1.26%) |
May 11, 2010 | 48.25 | 48.56 | 47.62 | 47.73 | 632,689 | -0.32(-0.66%) |
May 10, 2010 | 47.83 | 48.05 | 47.24 | 48.05 | 530,940 | +2.50(+5.48%) |
May 07, 2010 | 45.91 | 46.93 | 44.97 | 45.55 | 1,545,082 | +4.39(+10.66%) |
May 06, 2010 | 48.04 | 48.56 | 32.51 | 41.16 | 1,579,660 | -7.12(-14.75%) |
May 05, 2010 | 48.27 | 49.07 | 47.80 | 48.28 | 249,024 | -0.30(-0.62%) |
May 04, 2010 | 49.18 | 49.48 | 48.35 | 48.58 | 371,464 | -1.34(-2.69%) |
May 03, 2010 | 49.47 | 50.03 | 49.30 | 49.92 | 236,737 | +0.84(+1.71%) |
Apr 30, 2010 | 50.03 | 50.20 | 49.04 | 49.09 | 467,965 | -1.22(-2.42%) |
Apr 29, 2010 | 49.84 | 50.60 | 49.71 | 50.31 | 301,704 | +1.05(+2.13%) |
Apr 28, 2010 | 49.19 | 49.57 | 48.80 | 49.26 | 425,761 | +0.65(+1.34%) |
Apr 27, 2010 | 49.58 | 50.25 | 48.50 | 48.61 | 773,834 | -1.54(-3.06%) |
Apr 26, 2010 | 51.06 | 51.06 | 49.97 | 50.14 | 322,233 | -1.03(-2.02%) |
Apr 23, 2010 | 51.11 | 51.42 | 50.93 | 51.18 | 364,362 | +0.07(+0.14%) |
Apr 22, 2010 | 50.31 | 51.23 | 50.07 | 51.10 | 371,890 | +0.33(+0.66%) |
Apr 21, 2010 | 51.01 | 51.66 | 50.22 | 50.77 | 429,350 | -0.24(-0.46%) |
Apr 20, 2010 | 50.80 | 51.05 | 50.51 | 51.01 | 287,417 | +0.66(+1.31%) |
Apr 19, 2010 | 49.53 | 50.62 | 49.35 | 50.35 | 334,543 | +0.41(+0.83%) |
Apr 16, 2010 | 51.79 | 51.86 | 49.03 | 49.93 | 1,195,128 | -2.07(-3.99%) |
Apr 15, 2010 | 52.15 | 52.46 | 51.81 | 52.01 | 327,726 | -0.06(-0.11%) |
Apr 14, 2010 | 51.18 | 52.09 | 51.16 | 52.06 | 300,278 | +1.54(+3.06%) |
Apr 13, 2010 | 50.56 | 50.61 | 50.28 | 50.52 | 179,254 | -0.12(-0.24%) |
Apr 12, 2010 | 50.51 | 50.82 | 50.46 | 50.64 | 151,730 | +0.34(+0.68%) |
Apr 09, 2010 | 50.36 | 50.49 | 50.03 | 50.30 | 202,838 | +0.18(+0.36%) |
Apr 08, 2010 | 49.50 | 50.31 | 49.26 | 50.12 | 189,531 | +0.50(+1.02%) |
Apr 07, 2010 | 49.81 | 50.13 | 49.37 | 49.62 | 208,387 | -0.13(-0.26%) |
Apr 06, 2010 | 49.09 | 49.87 | 49.00 | 49.75 | 226,885 | +0.64(+1.31%) |
Apr 05, 2010 | 48.90 | 49.14 | 48.75 | 49.10 | 198,752 | +0.50(+1.02%) |
Apr 01, 2010 | 48.53 | 48.61 | 48.61 | 48.61 | 153,288 | +0.44(+0.91%) |
Mar 31, 2010 | 47.81 | 48.42 | 47.71 | 48.17 | 346,287 | +0.07(+0.15%) |
Mar 30, 2010 | 48.39 | 48.60 | 47.96 | 48.10 | 181,575 | -0.37(-0.75%) |
Mar 29, 2010 | 48.75 | 48.75 | 48.06 | 48.46 | 338,629 | +0.04(+0.08%) |
Mar 26, 2010 | 48.66 | 49.06 | 48.15 | 48.42 | 362,730 | -0.02(-0.05%) |
Mar 25, 2010 | 48.45 | 49.51 | 48.37 | 48.45 | 613,289 | +0.28(+0.58%) |
Mar 24, 2010 | 47.70 | 48.39 | 47.70 | 48.17 | 378,653 | +0.11(+0.24%) |
Mar 23, 2010 | 47.67 | 48.13 | 47.59 | 48.05 | 242,710 | +0.39(+0.82%) |
Mar 22, 2010 | 46.87 | 47.68 | 46.87 | 47.66 | 184,773 | +0.34(+0.72%) |
Mar 19, 2010 | 47.87 | 47.87 | 47.13 | 47.32 | 130,049 | -0.34(-0.72%) |
Mar 18, 2010 | 47.98 | 47.98 | 47.37 | 47.66 | 124,616 | -0.28(-0.59%) |
Mar 17, 2010 | 47.65 | 48.14 | 47.61 | 47.95 | 211,802 | +0.53(+1.11%) |
Mar 16, 2010 | 47.09 | 47.42 | 46.89 | 47.42 | 195,884 | +0.54(+1.16%) |
Mar 15, 2010 | 46.49 | 46.94 | 46.44 | 46.87 | 181,386 | -0.05(-0.10%) |
Mar 12, 2010 | 47.58 | 47.58 | 46.70 | 46.92 | 289,672 | -0.19(-0.40%) |
Mar 11, 2010 | 46.56 | 47.15 | 46.56 | 47.11 | 255,711 | +0.43(+0.92%) |
Mar 10, 2010 | 46.29 | 46.93 | 46.29 | 46.68 | 266,625 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.43 | 46.00 | 201,488 | +0.14(+0.30%) |
Mar 08, 2010 | 45.73 | 46.05 | 45.73 | 45.86 | 82,080 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.84 | 45.07 | 45.73 | 472,518 | +0.94(+2.10%) |
Mar 04, 2010 | 44.50 | 44.87 | 44.50 | 44.79 | 348,662 | +0.36(+0.80%) |
Mar 03, 2010 | 44.46 | 44.83 | 44.33 | 44.43 | 163,305 | +0.00(+0.00%) |
Mar 02, 2010 | 44.33 | 44.89 | 44.33 | 44.43 | 175,853 | +0.16(+0.37%) |