Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.09 | 50.71 | 48.97 | 50.09 | 3,986 | +0.12(+0.25%) |
May 27, 2010 | 48.48 | 50.71 | 48.25 | 49.96 | 6,441 | +2.36(+4.95%) |
May 26, 2010 | 47.98 | 49.71 | 47.61 | 47.61 | 2,412 | -0.01(-0.01%) |
May 25, 2010 | 46.37 | 49.10 | 45.00 | 47.61 | 8,044 | -1.11(-2.28%) |
May 24, 2010 | 50.71 | 50.96 | 48.72 | 48.72 | 3,017 | -0.74(-1.50%) |
May 21, 2010 | 45.87 | 49.59 | 45.13 | 49.47 | 8,900 | +2.85(+6.12%) |
May 20, 2010 | 47.00 | 47.36 | 46.49 | 46.62 | 17,873 | -3.10(-6.23%) |
May 19, 2010 | 51.82 | 52.31 | 48.97 | 49.72 | 18,249 | -2.73(-5.20%) |
May 18, 2010 | 53.19 | 54.92 | 52.19 | 52.44 | 10,348 | -0.25(-0.47%) |
May 17, 2010 | 54.30 | 55.67 | 52.07 | 52.69 | 6,555 | -2.32(-4.22%) |
May 14, 2010 | 55.01 | 56.78 | 54.18 | 55.01 | 2,834 | -1.52(-2.69%) |
May 13, 2010 | 54.92 | 57.03 | 54.80 | 56.53 | 3,607 | +1.98(+3.64%) |
May 12, 2010 | 57.65 | 58.15 | 53.93 | 54.55 | 20,201 | -2.48(-4.35%) |
May 11, 2010 | 56.66 | 58.27 | 56.41 | 57.03 | 2,745 | -0.12(-0.22%) |
May 10, 2010 | 56.98 | 57.65 | 56.91 | 57.15 | 8,771 | +4.22(+7.96%) |
May 07, 2010 | 56.16 | 56.66 | 52.07 | 52.94 | 14,958 | -4.09(-7.17%) |
May 06, 2010 | 58.89 | 59.51 | 52.07 | 57.03 | 13,972 | -1.86(-3.16%) |
May 05, 2010 | 59.26 | 59.51 | 57.65 | 58.89 | 10,038 | -1.74(-2.86%) |
May 04, 2010 | 61.87 | 62.35 | 58.89 | 60.63 | 11,761 | -1.98(-3.17%) |
May 03, 2010 | 63.10 | 63.10 | 61.62 | 62.61 | 5,908 | +0.00(+0.00%) |
Apr 30, 2010 | 63.10 | 63.10 | 62.61 | 62.61 | 8,228 | -0.12(-0.20%) |
Apr 29, 2010 | 62.61 | 63.10 | 61.99 | 62.73 | 6,498 | +0.12(+0.20%) |
Apr 28, 2010 | 62.11 | 62.73 | 60.87 | 62.61 | 14,224 | +0.25(+0.40%) |
Apr 27, 2010 | 62.73 | 63.10 | 61.37 | 62.36 | 12,655 | -0.37(-0.59%) |
Apr 26, 2010 | 62.61 | 63.23 | 62.61 | 62.73 | 11,086 | -0.50(-0.78%) |
Apr 23, 2010 | 62.61 | 63.60 | 62.61 | 63.23 | 7,064 | +0.00(+0.00%) |
Apr 22, 2010 | 64.47 | 64.59 | 63.23 | 63.23 | 5,764 | -1.24(-1.92%) |
Apr 21, 2010 | 64.96 | 65.09 | 62.61 | 64.47 | 11,600 | +0.25(+0.39%) |
Apr 20, 2010 | 61.74 | 64.72 | 61.74 | 64.22 | 12,543 | +2.36(+3.81%) |
Apr 19, 2010 | 61.74 | 62.98 | 60.87 | 61.87 | 11,818 | -0.74(-1.18%) |
Apr 16, 2010 | 61.99 | 62.61 | 60.25 | 62.60 | 14,727 | -0.01(-0.01%) |
Apr 15, 2010 | 63.10 | 63.10 | 61.87 | 62.61 | 8,085 | +0.25(+0.40%) |
Apr 14, 2010 | 62.11 | 63.23 | 61.37 | 62.36 | 10,628 | -0.12(-0.20%) |
Apr 13, 2010 | 59.51 | 62.98 | 58.64 | 62.49 | 26,139 | +3.84(+6.55%) |
Apr 12, 2010 | 58.27 | 59.51 | 58.02 | 58.64 | 6,855 | +0.00(+0.00%) |
Apr 09, 2010 | 60.38 | 60.38 | 57.40 | 58.64 | 6,960 | -0.87(-1.46%) |
Apr 08, 2010 | 57.53 | 60.50 | 56.41 | 59.51 | 22,120 | +1.74(+3.00%) |
Apr 07, 2010 | 55.67 | 58.02 | 55.05 | 57.77 | 15,642 | +0.50(+0.87%) |
Apr 06, 2010 | 56.04 | 58.27 | 56.04 | 57.28 | 9,020 | +1.86(+3.36%) |
Apr 05, 2010 | 54.55 | 56.91 | 53.81 | 55.42 | 10,390 | +0.87(+1.59%) |
Apr 01, 2010 | 52.44 | 54.55 | 54.55 | 54.55 | 10,695 | +2.23(+4.27%) |
Mar 31, 2010 | 52.94 | 54.43 | 52.19 | 52.32 | 10,052 | -1.36(-2.54%) |
Mar 30, 2010 | 55.17 | 56.04 | 52.07 | 53.68 | 39,266 | -3.35(-5.87%) |
Mar 29, 2010 | 55.79 | 57.65 | 55.79 | 57.03 | 6,827 | +1.24(+2.22%) |
Mar 26, 2010 | 56.53 | 56.66 | 55.79 | 55.79 | 4,841 | +0.00(+0.00%) |
Mar 25, 2010 | 57.28 | 58.89 | 55.79 | 55.79 | 9,028 | -2.48(-4.26%) |
Mar 24, 2010 | 58.52 | 60.01 | 57.90 | 58.27 | 11,926 | -0.25(-0.42%) |
Mar 23, 2010 | 58.27 | 58.89 | 56.66 | 58.52 | 6,827 | +0.37(+0.64%) |
Mar 22, 2010 | 57.77 | 60.01 | 57.28 | 58.15 | 9,939 | -2.60(-4.29%) |
Mar 19, 2010 | 56.16 | 60.75 | 54.67 | 60.75 | 11,189 | +4.22(+7.46%) |
Mar 18, 2010 | 56.91 | 57.90 | 56.16 | 56.53 | 4,216 | -0.87(-1.51%) |
Mar 17, 2010 | 57.40 | 57.40 | 55.91 | 57.40 | 7,387 | +0.62(+1.09%) |
Mar 16, 2010 | 55.42 | 58.02 | 55.42 | 56.78 | 8,643 | +2.11(+3.85%) |
Mar 15, 2010 | 54.43 | 54.80 | 54.18 | 54.67 | 5,899 | -1.36(-2.43%) |
Mar 12, 2010 | 57.90 | 57.90 | 55.79 | 56.04 | 6,244 | -0.99(-1.74%) |
Mar 11, 2010 | 59.14 | 59.14 | 55.05 | 57.03 | 14,506 | -1.86(-3.16%) |
Mar 10, 2010 | 56.41 | 58.89 | 55.91 | 58.89 | 10,365 | +2.98(+5.32%) |
Mar 09, 2010 | 53.56 | 57.15 | 53.56 | 55.91 | 9,525 | +1.36(+2.50%) |
Mar 08, 2010 | 53.19 | 55.17 | 52.32 | 54.55 | 9,542 | +1.86(+3.53%) |
Mar 05, 2010 | 52.94 | 53.81 | 52.32 | 52.69 | 8,490 | -0.12(-0.23%) |
Mar 04, 2010 | 52.44 | 53.31 | 52.32 | 52.81 | 6,320 | +1.12(+2.16%) |
Mar 03, 2010 | 51.58 | 52.57 | 50.58 | 51.70 | 12,474 | +0.74(+1.46%) |
Mar 02, 2010 | 50.96 | 52.07 | 50.96 | 50.96 | 5,391 | -0.25(-0.48%) |