Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.67 | 48.15 | 47.28 | 47.67 | 70,875 | +0.13(+0.27%) |
May 27, 2010 | 48.60 | 48.60 | 46.59 | 47.54 | 69,286 | +1.05(+2.25%) |
May 26, 2010 | 47.15 | 47.45 | 45.67 | 46.49 | 92,391 | +0.49(+1.07%) |
May 25, 2010 | 45.39 | 46.25 | 44.78 | 46.00 | 57,258 | -0.81(-1.74%) |
May 24, 2010 | 46.73 | 47.31 | 45.85 | 46.81 | 54,473 | +0.36(+0.78%) |
May 21, 2010 | 45.35 | 46.65 | 44.14 | 46.45 | 83,395 | +1.32(+2.93%) |
May 20, 2010 | 45.33 | 45.81 | 44.93 | 45.13 | 79,891 | -2.74(-5.73%) |
May 19, 2010 | 48.98 | 48.98 | 46.64 | 47.87 | 65,814 | -0.91(-1.87%) |
May 18, 2010 | 48.53 | 49.62 | 48.42 | 48.79 | 69,609 | +0.37(+0.77%) |
May 17, 2010 | 49.29 | 49.62 | 48.22 | 48.42 | 61,882 | -0.90(-1.82%) |
May 14, 2010 | 49.32 | 49.80 | 48.80 | 49.32 | 44,456 | -0.23(-0.46%) |
May 13, 2010 | 49.89 | 50.81 | 49.19 | 49.54 | 90,419 | -0.06(-0.12%) |
May 12, 2010 | 47.96 | 49.79 | 47.96 | 49.60 | 56,141 | +1.53(+3.18%) |
May 11, 2010 | 46.97 | 48.07 | 46.92 | 48.07 | 88,422 | +2.10(+4.57%) |
May 10, 2010 | 47.52 | 47.52 | 45.73 | 45.97 | 101,940 | +1.20(+2.69%) |
May 07, 2010 | 44.13 | 45.42 | 43.22 | 44.77 | 92,591 | +1.77(+4.11%) |
May 06, 2010 | 42.86 | 45.49 | 39.53 | 43.00 | 6,211 | -2.41(-5.32%) |
May 05, 2010 | 45.77 | 46.16 | 45.42 | 45.42 | 114,383 | -1.59(-3.37%) |
May 04, 2010 | 49.72 | 50.36 | 46.90 | 47.00 | 132,306 | -2.37(-4.80%) |
May 03, 2010 | 49.26 | 50.37 | 49.07 | 49.37 | 78,167 | -0.20(-0.40%) |
Apr 30, 2010 | 48.89 | 49.70 | 48.47 | 49.57 | 70,078 | +0.34(+0.70%) |
Apr 29, 2010 | 49.27 | 49.27 | 48.64 | 49.23 | 72,295 | +0.48(+0.99%) |
Apr 28, 2010 | 48.93 | 49.29 | 48.30 | 48.74 | 79,826 | -0.11(-0.23%) |
Apr 27, 2010 | 49.20 | 49.64 | 48.60 | 48.86 | 77,813 | -0.79(-1.58%) |
Apr 26, 2010 | 49.69 | 50.44 | 49.13 | 49.64 | 76,378 | -0.34(-0.69%) |
Apr 23, 2010 | 49.76 | 50.64 | 49.46 | 49.99 | 62,586 | -0.16(-0.31%) |
Apr 22, 2010 | 49.92 | 50.59 | 48.80 | 50.14 | 86,917 | -0.33(-0.65%) |
Apr 21, 2010 | 50.86 | 50.92 | 49.72 | 50.47 | 67,512 | +0.49(+0.97%) |
Apr 20, 2010 | 49.09 | 50.00 | 49.09 | 49.99 | 47,523 | +1.44(+2.97%) |
Apr 19, 2010 | 49.17 | 49.72 | 48.22 | 48.54 | 61,380 | -0.71(-1.45%) |
Apr 16, 2010 | 49.52 | 50.00 | 48.03 | 49.26 | 91,676 | -0.46(-0.92%) |
Apr 15, 2010 | 49.40 | 50.89 | 49.40 | 49.72 | 118,769 | +0.01(+0.03%) |
Apr 14, 2010 | 49.22 | 49.93 | 48.94 | 49.70 | 111,226 | +0.23(+0.46%) |
Apr 13, 2010 | 49.17 | 50.36 | 49.04 | 49.47 | 133,268 | -0.06(-0.12%) |
Apr 12, 2010 | 48.09 | 49.64 | 48.00 | 49.53 | 114,814 | +1.53(+3.18%) |
Apr 09, 2010 | 47.10 | 48.07 | 47.04 | 48.00 | 63,018 | +0.90(+1.91%) |
Apr 08, 2010 | 47.00 | 47.10 | 46.67 | 47.10 | 59,061 | +0.37(+0.79%) |
Apr 07, 2010 | 46.84 | 46.99 | 46.33 | 46.73 | 37,872 | -0.01(-0.03%) |
Apr 06, 2010 | 46.64 | 47.10 | 46.23 | 46.74 | 65,194 | +0.29(+0.61%) |
Apr 05, 2010 | 46.39 | 47.10 | 46.14 | 46.46 | 73,325 | +0.37(+0.81%) |
Apr 01, 2010 | 45.23 | 46.09 | 46.09 | 46.09 | 46,128 | +1.13(+2.51%) |
Mar 31, 2010 | 45.07 | 45.73 | 44.87 | 44.96 | 52,946 | -0.21(-0.47%) |
Mar 30, 2010 | 45.63 | 45.77 | 45.02 | 45.17 | 68,060 | +0.07(+0.16%) |
Mar 29, 2010 | 45.76 | 46.02 | 45.04 | 45.10 | 50,011 | -0.50(-1.10%) |
Mar 26, 2010 | 45.59 | 46.07 | 44.90 | 45.60 | 62,457 | -0.11(-0.25%) |
Mar 25, 2010 | 47.13 | 47.13 | 45.42 | 45.72 | 80,594 | -1.33(-2.82%) |
Mar 24, 2010 | 45.80 | 47.13 | 45.80 | 47.04 | 163,063 | +0.87(+1.89%) |
Mar 23, 2010 | 45.40 | 46.42 | 45.06 | 46.17 | 160,714 | +1.00(+2.21%) |
Mar 22, 2010 | 44.79 | 45.52 | 44.69 | 45.17 | 136,795 | -0.20(-0.44%) |
Mar 19, 2010 | 45.24 | 45.66 | 44.89 | 45.37 | 72,719 | -0.04(-0.09%) |
Mar 18, 2010 | 45.34 | 45.54 | 44.86 | 45.42 | 83,429 | +0.37(+0.82%) |
Mar 17, 2010 | 44.50 | 45.36 | 44.33 | 45.04 | 86,431 | +0.60(+1.35%) |
Mar 16, 2010 | 44.84 | 44.84 | 44.29 | 44.44 | 52,600 | -0.14(-0.32%) |
Mar 15, 2010 | 44.70 | 44.79 | 44.57 | 44.59 | 77,476 | -0.29(-0.64%) |
Mar 12, 2010 | 44.13 | 44.99 | 44.13 | 44.87 | 98,383 | +0.44(+1.00%) |
Mar 11, 2010 | 44.14 | 44.43 | 43.79 | 44.43 | 76,046 | +0.34(+0.78%) |
Mar 10, 2010 | 44.00 | 44.12 | 43.86 | 44.09 | 50,366 | +0.09(+0.19%) |
Mar 09, 2010 | 44.00 | 44.00 | 43.60 | 44.00 | 66,741 | -0.10(-0.23%) |
Mar 08, 2010 | 44.10 | 44.13 | 43.72 | 44.10 | 58,937 | +0.06(+0.13%) |
Mar 05, 2010 | 43.73 | 44.10 | 43.60 | 44.04 | 63,723 | +0.19(+0.42%) |
Mar 04, 2010 | 43.89 | 43.93 | 43.59 | 43.86 | 52,280 | +0.19(+0.43%) |
Mar 03, 2010 | 43.79 | 43.86 | 43.54 | 43.67 | 67,895 | +0.06(+0.13%) |
Mar 02, 2010 | 43.57 | 43.76 | 43.13 | 43.62 | 106,424 | +0.04(+0.10%) |