Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2010 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.05(+0.09%) |
Apr 28, 2010 | 52.95 | 52.95 | 52.95 | 52.95 | 795 | +1.45(+2.82%) |
Apr 27, 2010 | 53.30 | 53.30 | 51.50 | 51.50 | 335 | -2.55(-4.72%) |
Apr 26, 2010 | 54.15 | 54.15 | 54.05 | 54.05 | 400 | -0.55(-1.01%) |
Apr 22, 2010 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.50(-0.91%) |
Apr 20, 2010 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.30(+0.55%) |
Apr 15, 2010 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | -0.35(-0.63%) |
Apr 14, 2010 | 55.15 | 55.15 | 55.15 | 55.15 | 2,005 | +1.70(+3.18%) |
Apr 13, 2010 | 53.50 | 53.50 | 53.45 | 53.45 | 700 | -0.30(-0.56%) |
Apr 12, 2010 | 53.80 | 53.80 | 53.75 | 53.75 | 2,100 | +0.00(+0.00%) |
Apr 09, 2010 | 53.75 | 53.75 | 53.75 | 53.75 | 300 | +0.75(+1.42%) |
Apr 08, 2010 | 53.10 | 53.10 | 53.00 | 53.00 | 1,300 | +0.15(+0.28%) |
Apr 07, 2010 | 52.85 | 53.60 | 52.85 | 52.85 | 900 | +0.85(+1.63%) |
Apr 06, 2010 | 52.35 | 52.35 | 52.00 | 52.00 | 340 | +0.25(+0.48%) |
Apr 05, 2010 | 52.60 | 52.60 | 51.50 | 51.75 | 3,940 | +0.25(+0.49%) |
Apr 01, 2010 | 51.50 | 51.50 | 51.50 | 0 | +0.30(+0.59%) | |
Mar 31, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 170 | -0.55(-1.06%) |
Mar 29, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.75(+1.47%) |
Mar 26, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 320 | -0.75(-1.45%) |
Mar 25, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 200 | +0.10(+0.19%) |
Mar 23, 2010 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +1.15(+2.28%) |
Mar 22, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 330 | -0.75(-1.46%) |
Mar 18, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.15(+0.29%) |
Mar 15, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.35(-0.68%) |
Mar 12, 2010 | 51.45 | 51.45 | 51.45 | 51.45 | 581 | +0.20(+0.39%) |
Mar 10, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.80(+1.59%) |
Mar 03, 2010 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +1.20(+2.44%) |
Mar 02, 2010 | 49.25 | 49.25 | 49.25 | 49.25 | 110 | +1.60(+3.36%) |
Feb 26, 2010 | 47.65 | 47.65 | 47.65 | 0 | -0.35(-0.73%) | |
Feb 24, 2010 | 48.00 | 48.00 | 48.00 | 910 | +1.15(+2.45%) | |
Feb 19, 2010 | 46.85 | 46.85 | 46.85 | 0 | -1.10(-2.29%) | |
Feb 18, 2010 | 47.95 | 47.95 | 47.95 | 47.95 | 4,900 | +1.51(+3.25%) |
Feb 16, 2010 | 46.44 | 46.44 | 46.44 | 0 | +0.94(+2.07%) | |
Feb 12, 2010 | 45.50 | 45.50 | 45.50 | 0 | +0.50(+1.11%) | |
Feb 10, 2010 | 45.00 | 45.00 | 45.00 | 0 | -1.25(-2.70%) | |
Feb 09, 2010 | 45.50 | 46.25 | 45.50 | 46.25 | 270 | +0.65(+1.43%) |
Feb 08, 2010 | 45.60 | 45.60 | 45.60 | 45.60 | 150 | +1.00(+2.24%) |
Feb 05, 2010 | 45.00 | 45.00 | 44.60 | 44.60 | 262 | -0.40(-0.89%) |
Feb 04, 2010 | 45.00 | 45.00 | 45.00 | 45.00 | 1,190 | -2.10(-4.46%) |
Feb 03, 2010 | 47.10 | 47.10 | 47.10 | 47.10 | 303 | -0.55(-1.15%) |
Feb 01, 2010 | 47.65 | 47.65 | 47.65 | 1,500 | +0.15(+0.32%) | |
Jan 29, 2010 | 47.90 | 47.90 | 46.75 | 47.50 | 605 | -2.10(-4.23%) |
Jan 28, 2010 | 50.00 | 50.00 | 49.60 | 49.60 | 501 | +1.35(+2.80%) |
Jan 27, 2010 | 48.50 | 48.50 | 48.25 | 48.25 | 540 | -1.95(-3.88%) |
Jan 25, 2010 | 50.20 | 50.20 | 50.20 | 0 | -0.80(-1.57%) | |
Jan 22, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 1,080 | -0.10(-0.20%) |
Jan 20, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -2.75(-5.11%) |
Jan 15, 2010 | 53.85 | 53.85 | 53.85 | 0 | +1.85(+3.56%) | |
Jan 11, 2010 | 52.00 | 52.00 | 52.00 | 0 | +0.50(+0.97%) | |
Jan 06, 2010 | 51.50 | 51.50 | 51.50 | 0 | +0.40(+0.78%) | |
Jan 05, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 100 | +1.60(+3.23%) |
Jan 04, 2010 | 49.45 | 49.50 | 49.45 | 49.50 | 300 | +0.05(+0.10%) |
Dec 29, 2009 | 49.45 | 49.45 | 49.45 | 0 | +3.25(+7.03%) | |
Dec 23, 2009 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | -1.20(-2.53%) |
Dec 18, 2009 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +1.65(+3.61%) |
Dec 17, 2009 | 45.75 | 45.75 | 45.75 | 45.75 | 160 | -2.25(-4.69%) |
Dec 16, 2009 | 48.00 | 48.00 | 48.00 | 48.00 | 500 | -0.25(-0.52%) |
Dec 15, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 700 | +0.00(+0.00%) |
Dec 11, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -0.40(-0.82%) |
Dec 10, 2009 | 48.65 | 48.65 | 47.85 | 48.65 | 2,045 | -0.10(-0.21%) |
Dec 09, 2009 | 48.50 | 48.75 | 48.50 | 48.75 | 1,500 | +0.50(+1.04%) |
Dec 08, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 250 | -1.25(-2.53%) |
Dec 01, 2009 | 49.50 | 49.50 | 49.50 | 49.50 | 0 | +2.00(+4.21%) |
Nov 30, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 1,000 | +1.65(+3.60%) |
Nov 27, 2009 | 45.85 | 45.85 | 45.85 | 45.85 | 100 | -3.40(-6.90%) |
Nov 25, 2009 | 49.25 | 49.25 | 49.25 | 49.25 | 5,410 | +1.25(+2.60%) |
Nov 24, 2009 | 48.00 | 48.00 | 48.00 | 48.00 | 195 | -1.50(-3.03%) |
Nov 23, 2009 | 49.50 | 49.50 | 49.50 | 49.50 | 130 | +1.65(+3.45%) |
Nov 20, 2009 | 47.85 | 47.85 | 47.85 | 47.85 | 120 | -0.15(-0.31%) |
Nov 18, 2009 | 48.00 | 48.00 | 48.00 | 0 | -2.75(-5.42%) | |
Nov 16, 2009 | 50.75 | 50.75 | 50.75 | 0 | +0.75(+1.50%) | |
Nov 12, 2009 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | -0.95(-1.86%) |
Nov 11, 2009 | 50.95 | 50.95 | 50.95 | 50.95 | 150 | -1.55(-2.95%) |
Nov 10, 2009 | 52.50 | 52.50 | 52.50 | 52.50 | 800 | +5.50(+11.70%) |
Nov 05, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.50(+1.08%) |
Nov 04, 2009 | 46.50 | 46.50 | 46.50 | 46.50 | 275 | +0.50(+1.09%) |
Nov 03, 2009 | 46.00 | 46.00 | 46.00 | 46.00 | 185 | -1.65(-3.46%) |
Oct 30, 2009 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | -0.60(-1.24%) |
Oct 28, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -3.00(-5.85%) |
Oct 23, 2009 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.50(+0.99%) |
Oct 22, 2009 | 50.75 | 50.75 | 50.75 | 50.75 | 295 | +1.00(+2.01%) |
Oct 20, 2009 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | +1.00(+2.05%) |
Oct 13, 2009 | 48.75 | 48.75 | 48.75 | 0 | +1.23(+2.59%) | |
Oct 12, 2009 | 47.52 | 47.52 | 47.52 | 47.52 | 135 | +0.02(+0.04%) |
Oct 09, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 110 | +2.50(+5.56%) |
Oct 06, 2009 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | +1.75(+4.05%) |
Oct 01, 2009 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | -2.25(-4.95%) |
Sep 30, 2009 | 45.50 | 45.50 | 45.50 | 45.50 | 3,590 | +1.15(+2.59%) |
Sep 28, 2009 | 44.35 | 44.35 | 44.35 | 0 | +1.15(+2.66%) | |
Sep 24, 2009 | 43.20 | 43.20 | 43.20 | 0 | +0.20(+0.47%) | |
Sep 22, 2009 | 43.00 | 43.00 | 43.00 | 0 | +1.15(+2.75%) | |
Sep 21, 2009 | 41.85 | 41.85 | 41.85 | 41.85 | 235 | -0.99(-2.31%) |
Sep 18, 2009 | 42.84 | 42.84 | 42.84 | 42.84 | 135 | -0.66(-1.52%) |
Sep 17, 2009 | 42.85 | 43.50 | 42.50 | 43.50 | 1,639 | +3.75(+9.43%) |
Sep 14, 2009 | 39.75 | 39.75 | 39.75 | 0 | -0.45(-1.12%) | |
Sep 09, 2009 | 40.20 | 40.20 | 40.20 | 1,829 | -0.35(-0.86%) | |
Sep 08, 2009 | 40.65 | 40.65 | 40.55 | 40.55 | 1,021 | +2.90(+7.70%) |
Aug 28, 2009 | 37.65 | 37.65 | 37.65 | 0 | +0.55(+1.48%) | |
Aug 27, 2009 | 37.00 | 37.10 | 37.00 | 37.10 | 760 | +0.35(+0.95%) |
Aug 26, 2009 | 36.75 | 36.75 | 36.75 | 36.75 | 275 | -0.25(-0.68%) |
Aug 24, 2009 | 37.00 | 37.00 | 37.00 | 0 | -0.30(-0.80%) | |
Aug 20, 2009 | 37.30 | 37.30 | 37.30 | 37.30 | 200 | +0.55(+1.50%) |
Aug 17, 2009 | 36.75 | 36.75 | 36.75 | 36.75 | 335 | -3.45(-8.58%) |
Aug 13, 2009 | 40.20 | 40.20 | 40.20 | 40.20 | 250 | +3.72(+10.20%) |
Aug 11, 2009 | 36.48 | 36.48 | 36.48 | 0 | -1.02(-2.72%) | |
Aug 06, 2009 | 37.50 | 37.50 | 37.50 | 0 | +1.00(+2.74%) | |
Aug 03, 2009 | 36.50 | 36.50 | 36.50 | 0 | +3.50(+10.61%) | |
Jul 29, 2009 | 33.00 | 33.00 | 33.00 | 0 | +0.25(+0.76%) | |
Jul 28, 2009 | 32.75 | 33.20 | 32.75 | 32.75 | 2,240 | +0.25(+0.77%) |
Jul 27, 2009 | 32.75 | 33.15 | 32.50 | 32.50 | 1,085 | -0.50(-1.52%) |
Jul 24, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 140 | +1.50(+4.76%) |
Jul 23, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 115 | -0.45(-1.41%) |
Jul 21, 2009 | 31.95 | 31.95 | 31.95 | 0 | -948.27(-96.74%) | |
Jul 20, 2009 | 968.97 | 992.80 | 955.51 | 980.22 | 0 | +17.75(+1.84%) |
Jul 17, 2009 | 974.33 | 983.50 | 945.81 | 962.47 | 0 | -7.93(-0.82%) |
Jul 16, 2009 | 956.09 | 978.50 | 943.76 | 970.40 | 0 | +939.55(+3045.55%) |
Jul 15, 2009 | 30.85 | 30.85 | 30.85 | 0 | -930.28(-96.79%) | |
Jul 15, 2009 | 941.33 | 968.88 | 930.49 | 961.13 | 0 | +31.87(+3.43%) |
Jul 14, 2009 | 923.03 | 937.02 | 906.28 | 929.26 | 0 | +900.61(+3143.48%) |
Jul 08, 2009 | 28.65 | 28.65 | 28.65 | 0 | -2.00(-6.53%) | |
Jul 01, 2009 | 30.65 | 30.65 | 30.65 | 0 | +0.49(+1.64%) | |
Jun 23, 2009 | 30.16 | 30.16 | 30.16 | 0 | -0.84(-2.72%) | |
Jun 22, 2009 | 30.00 | 31.00 | 30.00 | 31.00 | 680 | +1.50(+5.08%) |
Jun 05, 2009 | 29.50 | 29.50 | 29.50 | 0 | +0.25(+0.85%) | |
Jun 04, 2009 | 29.25 | 29.25 | 29.25 | 29.25 | 435 | -0.75(-2.50%) |
Jun 03, 2009 | 29.00 | 30.00 | 29.00 | 30.00 | 901 | +0.75(+2.56%) |
Jun 01, 2009 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.65(+2.27%) |
May 29, 2009 | 28.60 | 28.60 | 28.60 | 28.60 | 365 | +2.60(+10.00%) |
May 28, 2009 | 26.00 | 26.00 | 26.00 | 26.00 | 270 | -2.60(-9.09%) |
May 19, 2009 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +1.85(+6.92%) |
May 18, 2009 | 26.75 | 26.75 | 26.75 | 26.75 | 110 | -0.75(-2.73%) |
May 12, 2009 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +1.15(+4.36%) |
May 06, 2009 | 26.35 | 26.35 | 26.35 | 0 | -0.15(-0.57%) | |
May 05, 2009 | 26.50 | 26.50 | 26.50 | 26.50 | 175 | +0.50(+1.92%) |