Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.61 | 53.78 | 52.84 | 53.61 | 4,186 | +1.08(+2.06%) |
May 27, 2010 | 53.47 | 53.48 | 52.53 | 52.53 | 4,547 | -2.38(-4.33%) |
May 26, 2010 | 54.27 | 54.91 | 53.75 | 54.91 | 3,503 | -0.10(-0.18%) |
May 25, 2010 | 56.09 | 56.57 | 54.93 | 55.01 | 262,547 | +0.48(+0.87%) |
May 24, 2010 | 53.73 | 54.56 | 53.73 | 54.53 | 4,359 | +0.85(+1.59%) |
May 21, 2010 | 55.52 | 55.59 | 53.67 | 53.68 | 27,845 | -0.78(-1.44%) |
May 20, 2010 | 54.60 | 54.60 | 53.68 | 54.46 | 21,404 | +2.45(+4.71%) |
May 19, 2010 | 52.00 | 52.95 | 52.00 | 52.02 | 3,874 | +0.38(+0.73%) |
May 18, 2010 | 50.70 | 51.85 | 50.28 | 51.64 | 201 | -0.05(-0.10%) |
May 17, 2010 | 51.37 | 52.13 | 51.36 | 51.69 | 12,100 | +0.85(+1.68%) |
May 14, 2010 | 50.84 | 51.19 | 50.13 | 50.84 | 4,746 | +1.03(+2.07%) |
May 13, 2010 | 49.53 | 49.92 | 49.52 | 49.81 | 3,732 | +0.33(+0.68%) |
May 12, 2010 | 49.70 | 49.71 | 49.40 | 49.47 | 2,355 | -0.30(-0.59%) |
May 11, 2010 | 49.77 | 49.77 | 49.77 | 49.77 | 3,189 | -0.57(-1.14%) |
May 10, 2010 | 50.13 | 50.50 | 50.13 | 50.34 | 10,223 | -2.00(-3.83%) |
May 07, 2010 | 52.11 | 52.49 | 50.95 | 52.34 | 6,094 | +1.18(+2.31%) |
May 06, 2010 | 49.69 | 53.12 | 49.69 | 51.16 | 15,685 | +1.81(+3.68%) |
May 05, 2010 | 48.98 | 49.41 | 48.80 | 49.35 | 6,054 | +0.68(+1.40%) |
May 04, 2010 | 47.80 | 48.84 | 47.80 | 48.67 | 6,214 | +1.37(+2.90%) |
May 03, 2010 | 47.66 | 47.93 | 47.19 | 47.30 | 1,027 | -0.53(-1.10%) |
Apr 30, 2010 | 47.53 | 47.98 | 47.35 | 47.82 | 2,420 | +0.50(+1.05%) |
Apr 29, 2010 | 47.06 | 47.33 | 46.97 | 47.33 | 706 | -0.44(-0.91%) |
Apr 28, 2010 | 47.49 | 47.76 | 47.44 | 47.76 | 2,168 | +0.42(+0.88%) |
Apr 27, 2010 | 46.89 | 47.53 | 46.89 | 47.35 | 1,714 | +1.07(+2.31%) |
Apr 26, 2010 | 46.37 | 46.45 | 46.28 | 46.28 | 6,230 | -0.12(-0.26%) |
Apr 23, 2010 | 47.43 | 47.43 | 46.38 | 46.39 | 7,488 | -1.20(-2.52%) |
Apr 22, 2010 | 47.90 | 47.95 | 47.59 | 47.59 | 1,889 | +0.05(+0.10%) |
Apr 21, 2010 | 47.39 | 47.54 | 47.38 | 47.54 | 1,311 | +0.22(+0.46%) |
Apr 20, 2010 | 48.08 | 48.08 | 47.28 | 47.33 | 2,622 | -1.01(-2.09%) |
Apr 19, 2010 | 48.82 | 48.82 | 48.34 | 48.34 | 9,167 | -0.05(-0.11%) |
Apr 16, 2010 | 47.95 | 48.59 | 47.78 | 48.39 | 6,200 | +0.82(+1.71%) |
Apr 15, 2010 | 47.72 | 47.75 | 46.99 | 47.57 | 6,510 | -0.25(-0.52%) |
Apr 14, 2010 | 47.88 | 47.93 | 47.82 | 47.82 | 1,109 | -0.22(-0.46%) |
Apr 12, 2010 | 48.04 | 48.04 | 48.04 | 48.04 | 0 | -0.17(-0.35%) |
Apr 09, 2010 | 48.21 | 48.21 | 48.21 | 48.21 | 453 | -0.33(-0.67%) |
Apr 08, 2010 | 49.13 | 49.15 | 48.54 | 48.54 | 2,824 | -0.49(-0.99%) |
Apr 07, 2010 | 48.61 | 49.06 | 48.58 | 49.02 | 3,555 | +0.64(+1.33%) |
Apr 06, 2010 | 48.39 | 48.41 | 48.38 | 48.38 | 1,341 | -0.06(-0.12%) |
Apr 05, 2010 | 48.54 | 48.56 | 48.38 | 48.44 | 3,764 | -0.85(-1.73%) |
Apr 01, 2010 | 50.06 | 49.29 | 49.29 | 49.29 | 36,213 | -0.88(-1.76%) |
Mar 31, 2010 | 50.30 | 50.30 | 50.17 | 50.17 | 2,249 | -0.24(-0.47%) |
Mar 30, 2010 | 50.45 | 50.57 | 50.41 | 50.41 | 3,631 | -0.08(-0.16%) |
Mar 29, 2010 | 50.86 | 50.86 | 50.45 | 50.49 | 4,337 | -1.10(-2.13%) |
Mar 26, 2010 | 51.57 | 51.67 | 51.17 | 51.59 | 4,791 | +0.86(+1.70%) |
Mar 25, 2010 | 50.55 | 50.80 | 50.55 | 50.73 | 302 | +0.04(+0.08%) |
Mar 24, 2010 | 50.64 | 50.74 | 50.49 | 50.69 | 2,559 | +0.28(+0.55%) |
Mar 23, 2010 | 50.54 | 50.64 | 50.41 | 50.41 | 7,229 | -0.18(-0.35%) |
Mar 22, 2010 | 51.15 | 51.19 | 50.56 | 50.59 | 3,320 | -0.09(-0.18%) |
Mar 19, 2010 | 49.82 | 50.68 | 49.77 | 50.68 | 14,773 | +0.73(+1.45%) |
Mar 18, 2010 | 49.76 | 50.12 | 49.76 | 49.95 | 2,723 | +0.72(+1.47%) |
Mar 17, 2010 | 49.46 | 49.46 | 49.17 | 49.23 | 776 | -0.80(-1.60%) |
Mar 16, 2010 | 50.03 | 50.03 | 49.74 | 50.03 | 7,767 | -0.50(-0.98%) |
Mar 15, 2010 | 50.06 | 50.53 | 50.06 | 50.53 | 302 | +0.72(+1.45%) |
Mar 12, 2010 | 49.44 | 49.81 | 49.41 | 49.81 | 1,480 | +0.04(+0.09%) |
Mar 11, 2010 | 49.76 | 49.76 | 49.76 | 49.76 | 101 | +0.01(+0.02%) |
Mar 10, 2010 | 50.02 | 50.02 | 49.76 | 49.76 | 201 | -0.34(-0.67%) |
Mar 09, 2010 | 49.98 | 50.09 | 49.79 | 50.09 | 10,922 | +0.06(+0.12%) |
Mar 08, 2010 | 49.87 | 50.20 | 49.87 | 50.03 | 1,438 | -0.14(-0.28%) |
Mar 05, 2010 | 50.16 | 50.17 | 50.16 | 50.17 | 1,109 | -0.74(-1.46%) |
Mar 04, 2010 | 50.56 | 50.92 | 50.56 | 50.92 | 353 | +0.22(+0.43%) |
Mar 03, 2010 | 50.57 | 50.71 | 50.34 | 50.70 | 3,974 | -0.02(-0.04%) |
Mar 02, 2010 | 50.90 | 50.90 | 50.72 | 50.72 | 10,037 | -0.57(-1.11%) |