Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.84 | 48.84 | 48.36 | 48.84 | 1,984 | +0.79(+1.65%) |
May 27, 2010 | 49.04 | 49.04 | 48.03 | 48.04 | 47,605 | -1.97(-3.94%) |
May 26, 2010 | 49.86 | 50.01 | 49.33 | 50.01 | 2,135 | -0.36(-0.72%) |
May 25, 2010 | 51.84 | 51.84 | 50.27 | 50.38 | 29,008 | +0.78(+1.56%) |
May 24, 2010 | 49.52 | 49.61 | 49.05 | 49.60 | 11,440 | -0.50(-0.99%) |
May 21, 2010 | 50.85 | 52.47 | 50.00 | 50.10 | 10,630 | -1.26(-2.46%) |
May 20, 2010 | 51.29 | 51.63 | 50.94 | 51.36 | 58,410 | +1.47(+2.96%) |
May 19, 2010 | 50.29 | 50.51 | 49.82 | 49.89 | 9,221 | -0.20(-0.40%) |
May 18, 2010 | 48.70 | 50.09 | 48.69 | 50.09 | 4,553 | +0.50(+1.00%) |
May 17, 2010 | 49.78 | 50.49 | 49.38 | 49.59 | 12,758 | +0.18(+0.37%) |
May 14, 2010 | 49.41 | 49.90 | 49.06 | 49.41 | 19,699 | +0.94(+1.94%) |
May 13, 2010 | 48.25 | 48.47 | 48.11 | 48.47 | 4,540 | +0.17(+0.36%) |
May 12, 2010 | 48.46 | 48.65 | 48.21 | 48.30 | 52,042 | -0.12(-0.26%) |
May 11, 2010 | 47.99 | 48.48 | 47.97 | 48.42 | 14,881 | +0.61(+1.28%) |
May 10, 2010 | 48.09 | 48.13 | 47.81 | 47.81 | 6,265 | -2.94(-5.79%) |
May 07, 2010 | 50.36 | 50.92 | 49.65 | 50.75 | 9,214 | -0.28(-0.55%) |
May 06, 2010 | 49.52 | 51.03 | 49.28 | 51.03 | 7,364 | +1.63(+3.30%) |
May 05, 2010 | 48.84 | 49.60 | 48.71 | 49.40 | 9,785 | +0.73(+1.50%) |
May 04, 2010 | 48.06 | 48.97 | 48.06 | 48.67 | 3,610 | +1.67(+3.54%) |
May 03, 2010 | 47.08 | 47.08 | 46.95 | 47.01 | 2,413 | -0.19(-0.41%) |
Apr 30, 2010 | 47.05 | 47.20 | 46.84 | 47.20 | 1,594 | +0.04(+0.08%) |
Apr 29, 2010 | 47.25 | 47.26 | 47.16 | 47.16 | 1,174 | -0.20(-0.43%) |
Apr 28, 2010 | 47.24 | 47.63 | 47.24 | 47.36 | 4,795 | -0.51(-1.06%) |
Apr 27, 2010 | 46.86 | 47.91 | 46.83 | 47.87 | 9,576 | +1.92(+4.19%) |
Apr 26, 2010 | 45.91 | 45.95 | 45.90 | 45.94 | 1,853 | -0.26(-0.56%) |
Apr 23, 2010 | 46.52 | 46.58 | 46.20 | 46.20 | 4,971 | +0.10(+0.21%) |
Apr 22, 2010 | 46.50 | 46.91 | 46.11 | 46.11 | 3,823 | -0.13(-0.29%) |
Apr 21, 2010 | 46.03 | 46.34 | 46.01 | 46.24 | 1,827 | +0.60(+1.32%) |
Apr 20, 2010 | 45.57 | 45.85 | 45.57 | 45.64 | 2,548 | -0.72(-1.55%) |
Apr 19, 2010 | 46.52 | 46.88 | 46.30 | 46.35 | 9,413 | +0.40(+0.88%) |
Apr 16, 2010 | 46.04 | 46.06 | 45.89 | 45.95 | 2,166 | +1.72(+3.90%) |
Apr 15, 2010 | 44.30 | 44.30 | 44.23 | 44.23 | 2,182 | +0.26(+0.59%) |
Apr 14, 2010 | 44.24 | 44.24 | 43.97 | 43.97 | 2,328 | -0.27(-0.61%) |
Apr 12, 2010 | 44.24 | 44.24 | 44.24 | 44.24 | 0 | +0.43(+0.98%) |
Apr 09, 2010 | 44.14 | 44.14 | 42.54 | 43.81 | 4,354 | -0.60(-1.36%) |
Apr 08, 2010 | 45.16 | 45.16 | 44.41 | 44.41 | 6,840 | -0.34(-0.77%) |
Apr 07, 2010 | 44.54 | 44.80 | 44.53 | 44.76 | 5,534 | +0.24(+0.54%) |
Apr 06, 2010 | 44.76 | 44.76 | 44.49 | 44.52 | 2,036 | -0.08(-0.17%) |
Apr 05, 2010 | 44.92 | 44.92 | 44.53 | 44.59 | 3,174 | -0.66(-1.46%) |
Apr 01, 2010 | 45.23 | 45.25 | 45.25 | 45.25 | 2,401 | -1.14(-2.46%) |
Mar 31, 2010 | 46.40 | 46.41 | 46.19 | 46.39 | 4,052 | +0.11(+0.23%) |
Mar 30, 2010 | 46.38 | 46.45 | 46.13 | 46.29 | 5,284 | -0.76(-1.61%) |
Mar 29, 2010 | 47.54 | 47.54 | 47.01 | 47.04 | 10,187 | -0.93(-1.94%) |
Mar 26, 2010 | 47.95 | 49.52 | 47.57 | 47.97 | 7,790 | -0.99(-2.01%) |
Mar 25, 2010 | 48.25 | 48.96 | 48.14 | 48.96 | 21,956 | +0.88(+1.83%) |
Mar 24, 2010 | 48.05 | 48.41 | 48.05 | 48.08 | 21,622 | +0.20(+0.42%) |
Mar 23, 2010 | 47.88 | 47.88 | 47.88 | 47.88 | 208 | +0.27(+0.56%) |
Mar 22, 2010 | 47.61 | 47.61 | 47.61 | 47.61 | 1,462 | -0.16(-0.34%) |
Mar 19, 2010 | 47.28 | 47.81 | 47.28 | 47.77 | 731 | +0.38(+0.81%) |