Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.88 | 42.37 | 41.86 | 41.88 | 14,800 | -1.25(-2.90%) |
May 27, 2010 | 41.67 | 43.27 | 41.67 | 43.13 | 28,619 | +2.69(+6.65%) |
May 26, 2010 | 40.52 | 41.71 | 40.39 | 40.44 | 22,023 | -0.32(-0.79%) |
May 25, 2010 | 39.68 | 40.90 | 39.29 | 40.76 | 35,196 | -4.97(-10.87%) |
May 24, 2010 | 45.40 | 46.59 | 45.40 | 45.73 | 17,198 | +5.94(+14.93%) |
May 21, 2010 | 38.65 | 40.10 | 38.11 | 39.79 | 47,531 | +1.35(+3.51%) |
May 20, 2010 | 38.77 | 39.29 | 38.44 | 38.44 | 17,055 | -3.14(-7.55%) |
May 19, 2010 | 41.95 | 42.37 | 41.28 | 41.58 | 20,801 | -1.28(-2.99%) |
May 18, 2010 | 44.39 | 44.39 | 42.86 | 42.86 | 15,138 | -2.27(-5.03%) |
May 17, 2010 | 45.45 | 45.49 | 44.39 | 45.13 | 12,362 | -0.62(-1.36%) |
May 14, 2010 | 45.75 | 46.67 | 45.43 | 45.75 | 16,801 | -1.15(-2.45%) |
May 13, 2010 | 46.94 | 47.47 | 46.64 | 46.90 | 19,349 | +2.18(+4.87%) |
May 12, 2010 | 44.30 | 44.75 | 44.15 | 44.72 | 20,364 | -0.65(-1.43%) |
May 11, 2010 | 45.81 | 46.03 | 45.37 | 45.37 | 44,123 | -3.38(-6.93%) |
May 10, 2010 | 48.69 | 48.75 | 48.13 | 48.75 | 27,728 | +1.10(+2.31%) |
May 07, 2010 | 49.56 | 49.56 | 46.72 | 47.65 | 28,508 | -2.46(-4.91%) |
May 06, 2010 | 52.38 | 52.67 | 50.02 | 50.11 | 30,315 | -4.59(-8.39%) |
May 05, 2010 | 54.90 | 55.40 | 54.29 | 54.70 | 13,182 | +1.13(+2.11%) |
May 04, 2010 | 55.60 | 55.60 | 53.52 | 53.57 | 17,687 | -2.53(-4.51%) |
May 03, 2010 | 55.32 | 56.10 | 55.00 | 56.10 | 9,209 | +0.72(+1.30%) |
Apr 30, 2010 | 55.90 | 56.29 | 55.38 | 55.38 | 6,148 | +1.29(+2.38%) |
Apr 29, 2010 | 53.61 | 54.09 | 53.24 | 54.09 | 6,730 | +0.37(+0.69%) |
Apr 28, 2010 | 54.23 | 54.23 | 53.36 | 53.72 | 6,275 | -0.08(-0.15%) |
Apr 27, 2010 | 55.28 | 55.55 | 53.80 | 53.80 | 12,889 | -2.61(-4.63%) |
Apr 26, 2010 | 56.37 | 56.89 | 56.37 | 56.41 | 11,755 | +0.60(+1.08%) |
Apr 23, 2010 | 55.67 | 55.81 | 55.32 | 55.81 | 8,729 | -1.29(-2.26%) |
Apr 22, 2010 | 56.05 | 57.10 | 55.85 | 57.10 | 15,527 | +2.50(+4.58%) |
Apr 21, 2010 | 54.64 | 55.05 | 54.00 | 54.60 | 14,762 | +4.78(+9.59%) |
Apr 20, 2010 | 48.99 | 49.84 | 48.99 | 49.82 | 13,641 | +1.38(+2.85%) |
Apr 19, 2010 | 48.00 | 48.60 | 47.03 | 48.44 | 21,940 | +0.64(+1.34%) |
Apr 16, 2010 | 49.45 | 49.48 | 47.71 | 47.80 | 15,786 | -2.47(-4.91%) |
Apr 15, 2010 | 49.83 | 50.47 | 49.68 | 50.27 | 24,761 | +0.08(+0.16%) |
Apr 14, 2010 | 49.72 | 50.19 | 49.14 | 50.19 | 20,097 | -1.42(-2.75%) |
Apr 13, 2010 | 51.58 | 51.71 | 50.08 | 51.61 | 19,935 | -1.72(-3.23%) |
Apr 12, 2010 | 52.83 | 53.66 | 52.83 | 53.33 | 8,053 | +0.49(+0.93%) |
Apr 09, 2010 | 53.19 | 53.19 | 52.28 | 52.84 | 13,862 | -0.95(-1.77%) |
Apr 08, 2010 | 52.71 | 53.79 | 52.60 | 53.79 | 9,990 | +0.96(+1.82%) |
Apr 07, 2010 | 53.45 | 53.65 | 52.83 | 52.83 | 6,850 | -0.23(-0.43%) |
Apr 06, 2010 | 52.67 | 53.06 | 52.50 | 53.06 | 7,501 | +0.26(+0.49%) |
Apr 05, 2010 | 52.06 | 52.80 | 52.06 | 52.80 | 9,815 | +0.32(+0.61%) |
Apr 01, 2010 | 51.90 | 52.48 | 52.48 | 52.48 | 24,400 | +1.18(+2.30%) |
Mar 31, 2010 | 51.31 | 51.92 | 51.22 | 51.30 | 15,478 | -1.45(-2.75%) |
Mar 30, 2010 | 51.35 | 52.75 | 51.15 | 52.75 | 82,809 | +1.93(+3.80%) |
Mar 29, 2010 | 50.35 | 50.82 | 50.21 | 50.82 | 31,275 | +0.46(+0.91%) |
Mar 26, 2010 | 50.13 | 50.40 | 49.43 | 50.36 | 26,193 | +2.25(+4.68%) |
Mar 25, 2010 | 48.40 | 48.77 | 48.10 | 48.11 | 6,482 | +2.11(+4.59%) |
Mar 24, 2010 | 46.20 | 46.44 | 46.00 | 46.00 | 12,109 | -2.88(-5.89%) |
Mar 23, 2010 | 48.31 | 48.88 | 48.10 | 48.88 | 21,796 | -1.26(-2.51%) |
Mar 22, 2010 | 49.06 | 50.28 | 48.98 | 50.14 | 26,547 | +3.44(+7.37%) |
Mar 19, 2010 | 48.19 | 48.86 | 46.70 | 46.70 | 36,740 | +0.25(+0.54%) |
Mar 18, 2010 | 46.35 | 46.68 | 46.14 | 46.45 | 8,395 | +2.45(+5.57%) |
Mar 17, 2010 | 43.85 | 44.37 | 43.50 | 44.00 | 6,946 | +1.83(+4.34%) |
Mar 16, 2010 | 42.11 | 42.31 | 42.08 | 42.17 | 6,394 | +0.76(+1.84%) |
Mar 15, 2010 | 41.45 | 41.64 | 41.29 | 41.41 | 7,632 | -1.74(-4.03%) |
Mar 12, 2010 | 43.25 | 43.35 | 43.05 | 43.15 | 4,448 | +0.16(+0.37%) |
Mar 11, 2010 | 42.86 | 43.10 | 42.47 | 42.99 | 4,900 | +0.21(+0.49%) |
Mar 10, 2010 | 42.48 | 43.12 | 42.48 | 42.78 | 14,928 | +1.95(+4.78%) |
Mar 09, 2010 | 41.04 | 41.04 | 40.39 | 40.83 | 4,313 | -0.54(-1.31%) |
Mar 08, 2010 | 40.82 | 41.48 | 40.82 | 41.37 | 6,238 | +0.85(+2.10%) |
Mar 05, 2010 | 40.30 | 40.52 | 39.82 | 40.52 | 6,464 | +2.09(+5.44%) |
Mar 04, 2010 | 38.52 | 38.76 | 38.40 | 38.43 | 6,340 | -1.22(-3.08%) |
Mar 03, 2010 | 39.99 | 40.15 | 39.45 | 39.65 | 8,428 | -0.36(-0.90%) |
Mar 02, 2010 | 41.02 | 41.02 | 40.00 | 40.01 | 10,479 | -0.89(-2.18%) |