Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.08 | 46.09 | 46.08 | 46.08 | 200 | -0.56(-1.20%) |
May 27, 2010 | 46.53 | 46.64 | 46.53 | 46.64 | 252 | +2.06(+4.62%) |
May 26, 2010 | 44.68 | 44.68 | 44.58 | 44.58 | 1,100 | -0.36(-0.80%) |
May 25, 2010 | 44.74 | 45.00 | 44.74 | 44.94 | 8,800 | -1.54(-3.31%) |
May 24, 2010 | 46.58 | 46.58 | 46.48 | 46.48 | 4,100 | +1.45(+3.22%) |
May 21, 2010 | 42.34 | 45.03 | 42.34 | 45.03 | 1,328 | +0.52(+1.17%) |
May 20, 2010 | 43.77 | 44.51 | 43.69 | 44.51 | 1,100 | -0.13(-0.29%) |
May 19, 2010 | 44.75 | 44.75 | 44.48 | 44.64 | 1,213 | -2.35(-5.00%) |
May 18, 2010 | 46.99 | 46.99 | 46.99 | 46.99 | 100 | +2.19(+4.89%) |
May 17, 2010 | 47.41 | 47.41 | 44.80 | 44.80 | 1,590 | -5.14(-10.29%) |
May 14, 2010 | 49.94 | 49.94 | 49.53 | 49.94 | 400 | -2.43(-4.64%) |
May 12, 2010 | 52.37 | 52.37 | 52.37 | 52.37 | 0 | +0.39(+0.75%) |
May 11, 2010 | 51.98 | 51.98 | 51.98 | 51.98 | 1,600 | -1.90(-3.53%) |
May 10, 2010 | 54.10 | 54.10 | 53.88 | 53.88 | 200 | +2.58(+5.03%) |
May 07, 2010 | 51.30 | 51.30 | 51.30 | 51.30 | 670 | +1.42(+2.86%) |
May 05, 2010 | 49.88 | 49.88 | 49.88 | 49.88 | 0 | -2.50(-4.77%) |
May 04, 2010 | 54.75 | 54.75 | 52.36 | 52.37 | 634 | -3.46(-6.19%) |
May 03, 2010 | 56.32 | 56.32 | 55.83 | 55.83 | 400 | -1.10(-1.93%) |
Apr 30, 2010 | 56.94 | 56.94 | 56.93 | 56.93 | 400 | -0.24(-0.42%) |
Apr 29, 2010 | 57.17 | 57.17 | 57.17 | 57.17 | 186 | -0.54(-0.94%) |
Apr 28, 2010 | 57.71 | 57.71 | 57.71 | 57.71 | 200 | -0.28(-0.48%) |
Apr 27, 2010 | 59.46 | 60.23 | 57.14 | 57.99 | 5,057 | -1.32(-2.23%) |
Apr 26, 2010 | 58.99 | 60.28 | 58.99 | 59.31 | 4,000 | -0.09(-0.15%) |
Apr 23, 2010 | 56.65 | 59.40 | 56.65 | 59.40 | 1,310 | +0.17(+0.29%) |
Apr 22, 2010 | 58.81 | 59.30 | 58.81 | 59.23 | 900 | -0.65(-1.09%) |
Apr 20, 2010 | 59.88 | 59.88 | 59.88 | 59.88 | 0 | +1.69(+2.90%) |
Apr 19, 2010 | 58.19 | 58.19 | 58.19 | 58.19 | 118 | -0.24(-0.41%) |
Apr 16, 2010 | 60.00 | 60.80 | 57.22 | 58.43 | 4,886 | -1.44(-2.40%) |
Apr 15, 2010 | 59.97 | 60.54 | 59.87 | 59.87 | 800 | -0.73(-1.21%) |
Apr 14, 2010 | 60.68 | 60.68 | 60.22 | 60.60 | 802 | +0.10(+0.17%) |
Apr 13, 2010 | 60.50 | 60.50 | 60.18 | 60.50 | 1,385 | +0.24(+0.39%) |
Apr 12, 2010 | 59.61 | 60.26 | 59.61 | 60.26 | 1,200 | +1.43(+2.44%) |
Apr 09, 2010 | 59.25 | 59.25 | 58.83 | 58.83 | 466 | +0.05(+0.08%) |
Apr 08, 2010 | 58.78 | 58.78 | 58.78 | 58.78 | 250 | +0.16(+0.27%) |
Apr 07, 2010 | 58.90 | 59.37 | 58.39 | 58.62 | 1,499 | -0.13(-0.22%) |
Apr 06, 2010 | 57.51 | 58.98 | 57.51 | 58.75 | 1,349 | +1.23(+2.14%) |
Apr 05, 2010 | 57.01 | 57.52 | 56.94 | 57.52 | 5,060 | +1.56(+2.80%) |
Apr 01, 2010 | 56.15 | 55.96 | 55.96 | 55.96 | 600 | +1.04(+1.90%) |
Mar 31, 2010 | 54.77 | 55.34 | 54.77 | 54.91 | 17,792 | +0.16(+0.30%) |
Mar 30, 2010 | 55.07 | 56.04 | 54.75 | 54.75 | 1,620 | -0.58(-1.05%) |
Mar 29, 2010 | 55.05 | 55.33 | 55.05 | 55.33 | 400 | +0.84(+1.54%) |
Mar 26, 2010 | 53.97 | 54.69 | 53.97 | 54.49 | 2,000 | +1.44(+2.71%) |
Mar 25, 2010 | 52.41 | 53.51 | 52.41 | 53.05 | 1,800 | +1.14(+2.20%) |
Mar 24, 2010 | 53.28 | 53.28 | 51.52 | 51.91 | 6,640 | -2.37(-4.37%) |
Mar 23, 2010 | 55.50 | 55.67 | 53.40 | 54.28 | 6,413 | -1.72(-3.07%) |
Mar 22, 2010 | 55.65 | 56.03 | 55.10 | 56.00 | 8,622 | -1.62(-2.81%) |
Mar 19, 2010 | 58.20 | 58.20 | 57.62 | 57.62 | 200 | -0.67(-1.15%) |
Mar 17, 2010 | 58.29 | 58.29 | 58.29 | 58.29 | 0 | +0.94(+1.64%) |
Mar 16, 2010 | 57.26 | 57.35 | 57.26 | 57.35 | 600 | +0.49(+0.86%) |
Mar 15, 2010 | 56.90 | 56.90 | 56.86 | 56.86 | 300 | -1.13(-1.94%) |
Mar 12, 2010 | 57.98 | 57.98 | 57.98 | 57.98 | 100 | -0.20(-0.35%) |
Mar 11, 2010 | 58.22 | 58.74 | 57.79 | 58.19 | 9,990 | -0.15(-0.26%) |
Mar 10, 2010 | 59.00 | 59.72 | 58.26 | 58.34 | 1,580 | +0.47(+0.81%) |
Mar 09, 2010 | 57.99 | 57.99 | 57.28 | 57.87 | 9,150 | -1.13(-1.92%) |
Mar 08, 2010 | 58.69 | 59.00 | 58.55 | 59.00 | 4,300 | +2.42(+4.28%) |
Mar 04, 2010 | 56.58 | 56.58 | 56.58 | 56.58 | 0 | -0.84(-1.46%) |
Mar 03, 2010 | 57.84 | 58.12 | 57.42 | 57.42 | 825 | +1.10(+1.95%) |
Mar 02, 2010 | 56.34 | 56.45 | 55.96 | 56.32 | 600 | -0.26(-0.46%) |