Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.56 | 41.56 | 41.04 | 41.56 | 3,716 | +0.17(+0.41%) |
May 27, 2010 | 41.72 | 41.72 | 41.39 | 41.39 | 1,625 | -0.87(-2.06%) |
May 26, 2010 | 42.35 | 42.35 | 42.23 | 42.26 | 4,820 | -0.58(-1.36%) |
May 25, 2010 | 43.12 | 43.14 | 42.84 | 42.84 | 2,960 | +0.61(+1.45%) |
May 24, 2010 | 42.35 | 42.35 | 42.18 | 42.23 | 19,467 | -0.23(-0.55%) |
May 21, 2010 | 43.06 | 46.00 | 41.78 | 42.46 | 9,322 | -0.14(-0.33%) |
May 20, 2010 | 42.67 | 42.97 | 42.50 | 42.60 | 8,926 | +0.50(+1.20%) |
May 19, 2010 | 41.99 | 42.52 | 41.88 | 42.10 | 4,947 | +0.48(+1.16%) |
May 17, 2010 | 41.22 | 41.62 | 41.62 | 41.62 | 2,800 | +1.18(+2.92%) |
May 14, 2010 | 40.44 | 40.44 | 40.44 | 40.44 | 128 | +0.81(+2.05%) |
May 11, 2010 | 39.63 | 39.63 | 39.63 | 39.63 | 0 | -0.07(-0.18%) |
May 10, 2010 | 39.59 | 39.77 | 39.59 | 39.70 | 3,205 | -0.53(-1.31%) |
May 07, 2010 | 42.00 | 42.00 | 39.98 | 40.23 | 1,125 | -1.33(-3.20%) |
May 06, 2010 | 39.26 | 41.90 | 39.26 | 41.56 | 500 | +2.47(+6.31%) |
May 05, 2010 | 39.08 | 39.09 | 39.08 | 39.09 | 1,000 | +0.76(+1.99%) |
May 04, 2010 | 37.77 | 38.34 | 37.77 | 38.33 | 1,000 | +0.81(+2.16%) |
May 03, 2010 | 37.38 | 37.52 | 37.31 | 37.52 | 7,811 | +0.06(+0.16%) |
Apr 30, 2010 | 37.69 | 37.87 | 37.42 | 37.46 | 6,900 | -0.34(-0.90%) |
Apr 29, 2010 | 37.80 | 37.80 | 37.80 | 37.80 | 300 | -0.74(-1.92%) |
Apr 28, 2010 | 38.73 | 38.91 | 38.54 | 38.54 | 4,346 | -0.39(-1.00%) |
Apr 27, 2010 | 38.39 | 38.95 | 38.17 | 38.93 | 5,060 | +0.73(+1.91%) |
Apr 26, 2010 | 37.70 | 38.20 | 37.70 | 38.20 | 1,500 | +0.31(+0.82%) |
Apr 23, 2010 | 38.26 | 38.26 | 37.85 | 37.89 | 2,172 | -0.13(-0.34%) |
Apr 22, 2010 | 38.02 | 38.06 | 38.02 | 38.02 | 700 | -0.01(-0.03%) |
Apr 21, 2010 | 38.03 | 38.03 | 38.03 | 38.03 | 100 | +0.10(+0.26%) |
Apr 20, 2010 | 37.94 | 37.94 | 37.93 | 37.93 | 250 | -0.56(-1.45%) |
Apr 19, 2010 | 40.01 | 40.02 | 38.30 | 38.49 | 1,197 | +0.74(+1.96%) |
Apr 16, 2010 | 37.41 | 37.90 | 37.41 | 37.75 | 850 | +0.72(+1.94%) |
Apr 15, 2010 | 37.23 | 37.23 | 37.03 | 37.03 | 1,100 | -0.22(-0.59%) |
Apr 14, 2010 | 37.63 | 37.63 | 37.25 | 37.25 | 900 | -0.46(-1.21%) |
Apr 13, 2010 | 37.93 | 38.21 | 37.71 | 37.71 | 1,800 | +0.24(+0.63%) |
Apr 12, 2010 | 37.47 | 37.47 | 37.47 | 37.47 | 120 | -0.25(-0.66%) |
Apr 09, 2010 | 37.64 | 37.75 | 37.64 | 37.72 | 776 | +0.29(+0.77%) |
Apr 07, 2010 | 37.43 | 37.43 | 37.43 | 37.43 | 0 | -0.03(-0.08%) |
Apr 06, 2010 | 37.46 | 37.46 | 37.42 | 37.46 | 500 | -0.30(-0.79%) |
Apr 05, 2010 | 37.89 | 37.93 | 37.73 | 37.76 | 2,680 | -0.31(-0.81%) |
Apr 01, 2010 | 38.20 | 38.07 | 38.07 | 38.07 | 3,700 | -0.74(-1.91%) |
Mar 31, 2010 | 38.57 | 38.81 | 38.49 | 38.81 | 3,380 | -0.19(-0.49%) |
Mar 30, 2010 | 38.92 | 39.00 | 38.92 | 39.00 | 200 | +0.08(+0.21%) |
Mar 29, 2010 | 39.00 | 39.00 | 38.92 | 38.92 | 600 | -0.84(-2.11%) |
Mar 26, 2010 | 39.76 | 39.76 | 39.76 | 39.76 | 300 | +0.05(+0.13%) |
Mar 25, 2010 | 39.40 | 39.71 | 39.40 | 39.71 | 2,015 | +0.13(+0.33%) |
Mar 24, 2010 | 39.57 | 39.58 | 39.57 | 39.58 | 915 | +0.56(+1.44%) |
Mar 23, 2010 | 39.02 | 39.02 | 39.02 | 39.02 | 298 | +0.06(+0.15%) |
Mar 22, 2010 | 40.00 | 40.00 | 38.96 | 38.96 | 2,100 | -0.32(-0.81%) |
Mar 19, 2010 | 38.59 | 39.28 | 38.59 | 39.28 | 2,113 | +1.03(+2.69%) |
Mar 17, 2010 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | -0.63(-1.62%) |
Mar 16, 2010 | 38.71 | 38.88 | 38.71 | 38.88 | 800 | -0.59(-1.50%) |
Mar 15, 2010 | 39.47 | 39.47 | 39.47 | 39.47 | 400 | +0.34(+0.87%) |
Mar 12, 2010 | 38.63 | 39.16 | 38.63 | 39.13 | 1,060 | +0.29(+0.75%) |
Mar 11, 2010 | 38.80 | 38.84 | 38.80 | 38.84 | 400 | -0.10(-0.26%) |
Mar 10, 2010 | 38.80 | 39.02 | 38.80 | 38.94 | 1,000 | +0.05(+0.13%) |
Mar 09, 2010 | 39.00 | 39.00 | 38.73 | 38.89 | 39,645 | +0.08(+0.21%) |
Mar 08, 2010 | 36.98 | 38.87 | 36.92 | 38.81 | 15,706 | +0.14(+0.36%) |
Mar 05, 2010 | 38.66 | 38.74 | 38.64 | 38.67 | 6,382 | -0.31(-0.80%) |
Mar 04, 2010 | 39.08 | 39.08 | 38.98 | 38.98 | 700 | +0.20(+0.52%) |
Mar 03, 2010 | 39.10 | 39.10 | 37.98 | 38.78 | 1,885 | -0.50(-1.27%) |
Mar 02, 2010 | 37.80 | 39.81 | 37.80 | 39.28 | 1,550 | -0.29(-0.73%) |