Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.59 | 40.05 | 39.57 | 39.59 | 15,657 | -1.18(-2.90%) |
May 27, 2010 | 39.39 | 40.90 | 39.39 | 40.77 | 30,277 | +2.54(+6.65%) |
May 26, 2010 | 38.30 | 39.43 | 38.18 | 38.23 | 23,298 | -0.30(-0.78%) |
May 25, 2010 | 37.51 | 38.66 | 37.14 | 38.53 | 37,235 | -4.70(-10.87%) |
May 24, 2010 | 42.91 | 44.04 | 42.91 | 43.23 | 18,194 | +5.61(+14.93%) |
May 21, 2010 | 36.53 | 37.90 | 36.02 | 37.61 | 50,284 | +1.28(+3.51%) |
May 20, 2010 | 36.65 | 37.14 | 36.34 | 36.34 | 18,043 | -2.97(-7.55%) |
May 19, 2010 | 39.65 | 40.05 | 39.02 | 39.30 | 22,006 | -1.21(-2.99%) |
May 18, 2010 | 41.96 | 41.96 | 40.51 | 40.51 | 16,014 | -2.15(-5.03%) |
May 17, 2010 | 42.96 | 43.00 | 41.96 | 42.66 | 13,078 | -0.59(-1.36%) |
May 14, 2010 | 43.24 | 44.11 | 42.94 | 43.24 | 17,774 | -1.09(-2.45%) |
May 13, 2010 | 44.37 | 44.87 | 44.09 | 44.33 | 20,469 | +2.06(+4.87%) |
May 12, 2010 | 41.87 | 42.30 | 41.73 | 42.27 | 21,543 | -0.61(-1.43%) |
May 11, 2010 | 43.30 | 43.51 | 42.89 | 42.89 | 46,679 | -3.19(-6.93%) |
May 10, 2010 | 46.02 | 46.08 | 45.49 | 46.08 | 29,334 | +1.04(+2.31%) |
May 07, 2010 | 46.85 | 46.85 | 44.16 | 45.04 | 30,159 | -2.33(-4.91%) |
May 06, 2010 | 49.51 | 49.79 | 47.28 | 47.37 | 32,071 | -4.34(-8.39%) |
May 05, 2010 | 51.89 | 52.37 | 51.32 | 51.70 | 13,945 | +1.07(+2.11%) |
May 04, 2010 | 52.56 | 52.56 | 50.59 | 50.64 | 18,711 | -2.39(-4.51%) |
May 03, 2010 | 52.29 | 53.03 | 51.99 | 53.03 | 9,742 | +0.68(+1.30%) |
Apr 30, 2010 | 52.84 | 53.21 | 52.35 | 52.35 | 6,504 | +1.22(+2.38%) |
Apr 29, 2010 | 50.67 | 51.13 | 50.32 | 51.13 | 7,119 | +0.35(+0.69%) |
Apr 28, 2010 | 51.26 | 51.26 | 50.44 | 50.78 | 6,638 | -0.08(-0.15%) |
Apr 27, 2010 | 52.25 | 52.51 | 50.85 | 50.85 | 13,635 | -2.47(-4.63%) |
Apr 26, 2010 | 53.28 | 53.77 | 53.28 | 53.32 | 12,436 | +0.57(+1.08%) |
Apr 23, 2010 | 52.62 | 52.75 | 52.29 | 52.75 | 9,234 | -1.22(-2.26%) |
Apr 22, 2010 | 52.98 | 53.97 | 52.79 | 53.97 | 16,426 | +2.36(+4.58%) |
Apr 21, 2010 | 51.65 | 52.04 | 51.04 | 51.61 | 15,617 | +4.52(+9.59%) |
Apr 20, 2010 | 46.31 | 47.11 | 46.31 | 47.09 | 14,431 | +1.30(+2.85%) |
Apr 19, 2010 | 45.37 | 45.94 | 44.45 | 45.79 | 23,211 | +0.60(+1.34%) |
Apr 16, 2010 | 46.74 | 46.77 | 45.10 | 45.18 | 16,700 | -2.33(-4.91%) |
Apr 15, 2010 | 47.10 | 47.71 | 46.96 | 47.52 | 26,195 | +0.08(+0.16%) |
Apr 14, 2010 | 47.00 | 47.44 | 46.45 | 47.44 | 21,261 | -1.34(-2.75%) |
Apr 13, 2010 | 48.76 | 48.88 | 47.34 | 48.78 | 21,089 | -1.63(-3.23%) |
Apr 12, 2010 | 49.94 | 50.72 | 49.94 | 50.41 | 8,519 | +0.46(+0.93%) |
Apr 09, 2010 | 50.28 | 50.28 | 49.42 | 49.95 | 14,665 | -0.90(-1.77%) |
Apr 08, 2010 | 49.82 | 50.84 | 49.72 | 50.84 | 10,568 | +0.91(+1.82%) |
Apr 07, 2010 | 50.52 | 50.71 | 49.94 | 49.94 | 7,246 | -0.22(-0.43%) |
Apr 06, 2010 | 49.79 | 50.15 | 49.62 | 50.15 | 7,935 | +0.25(+0.49%) |
Apr 05, 2010 | 49.21 | 49.91 | 49.21 | 49.91 | 10,383 | +0.30(+0.61%) |
Apr 01, 2010 | 49.06 | 49.61 | 49.61 | 49.61 | 25,813 | +1.12(+2.30%) |
Mar 31, 2010 | 48.50 | 49.08 | 48.42 | 48.49 | 16,374 | -1.37(-2.75%) |
Mar 30, 2010 | 48.54 | 49.86 | 48.35 | 49.86 | 87,606 | +1.82(+3.80%) |
Mar 29, 2010 | 47.59 | 48.04 | 47.46 | 48.04 | 33,086 | +0.43(+0.91%) |
Mar 26, 2010 | 47.38 | 47.64 | 46.72 | 47.60 | 27,710 | +2.13(+4.68%) |
Mar 25, 2010 | 45.75 | 46.10 | 45.47 | 45.48 | 6,857 | +1.99(+4.59%) |
Mar 24, 2010 | 43.67 | 43.90 | 43.48 | 43.48 | 12,810 | -2.72(-5.89%) |
Mar 23, 2010 | 45.66 | 46.20 | 45.47 | 46.20 | 23,058 | -1.19(-2.51%) |
Mar 22, 2010 | 46.37 | 47.53 | 46.30 | 47.39 | 28,084 | +3.25(+7.37%) |
Mar 19, 2010 | 45.55 | 46.18 | 44.14 | 44.14 | 38,868 | +0.24(+0.54%) |
Mar 18, 2010 | 43.81 | 44.12 | 43.61 | 43.91 | 8,881 | +2.32(+5.57%) |
Mar 17, 2010 | 41.45 | 41.94 | 41.12 | 41.59 | 7,348 | +1.73(+4.34%) |
Mar 16, 2010 | 39.80 | 39.99 | 39.78 | 39.86 | 6,764 | +0.72(+1.84%) |
Mar 15, 2010 | 39.18 | 39.36 | 39.03 | 39.14 | 8,074 | -1.64(-4.03%) |
Mar 12, 2010 | 40.88 | 40.98 | 40.69 | 40.79 | 4,705 | +0.15(+0.37%) |
Mar 11, 2010 | 40.51 | 40.74 | 40.14 | 40.64 | 5,183 | +0.20(+0.49%) |
Mar 10, 2010 | 40.15 | 40.76 | 40.15 | 40.44 | 15,792 | +1.84(+4.78%) |
Mar 09, 2010 | 38.79 | 38.79 | 38.18 | 38.59 | 4,562 | -0.51(-1.31%) |
Mar 08, 2010 | 38.58 | 39.21 | 38.58 | 39.10 | 6,599 | +0.80(+2.10%) |
Mar 05, 2010 | 38.09 | 38.30 | 37.64 | 38.30 | 6,838 | +1.98(+5.44%) |
Mar 04, 2010 | 36.41 | 36.64 | 36.30 | 36.33 | 6,707 | -1.15(-3.08%) |
Mar 03, 2010 | 37.80 | 37.95 | 37.29 | 37.48 | 8,916 | -0.34(-0.90%) |
Mar 02, 2010 | 38.77 | 38.77 | 37.81 | 37.82 | 11,086 | -0.84(-2.18%) |