Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +1.85(+4.21%) |
May 26, 2010 | 44.35 | 44.35 | 43.50 | 43.90 | 920 | +0.90(+2.09%) |
May 25, 2010 | 42.95 | 43.25 | 42.95 | 43.00 | 4,150 | -1.70(-3.80%) |
May 24, 2010 | 44.70 | 44.70 | 44.70 | 44.70 | 640 | -0.50(-1.11%) |
May 21, 2010 | 45.20 | 45.20 | 45.20 | 45.20 | 975 | +0.05(+0.11%) |
May 20, 2010 | 44.50 | 45.15 | 44.50 | 45.15 | 900 | -1.05(-2.27%) |
May 19, 2010 | 45.56 | 46.38 | 45.56 | 46.20 | 1,056 | -2.65(-5.42%) |
May 18, 2010 | 48.85 | 48.85 | 48.85 | 48.85 | 200 | +1.05(+2.20%) |
May 17, 2010 | 48.40 | 48.40 | 47.80 | 47.80 | 605 | -1.18(-2.41%) |
May 14, 2010 | 49.40 | 49.40 | 48.98 | 48.98 | 700 | -0.16(-0.33%) |
May 13, 2010 | 49.76 | 49.76 | 49.14 | 49.14 | 1,000 | -0.02(-0.04%) |
May 12, 2010 | 49.59 | 49.59 | 49.16 | 49.16 | 400 | +0.61(+1.26%) |
May 11, 2010 | 48.55 | 48.55 | 48.55 | 48.55 | 260 | +0.15(+0.31%) |
May 10, 2010 | 48.20 | 48.40 | 47.80 | 48.40 | 1,730 | +3.45(+7.68%) |
May 07, 2010 | 45.00 | 45.00 | 44.80 | 44.95 | 690 | -0.90(-1.96%) |
May 06, 2010 | 46.67 | 46.67 | 45.85 | 45.85 | 1,900 | +0.05(+0.11%) |
May 05, 2010 | 46.20 | 46.35 | 45.80 | 45.80 | 1,200 | -0.87(-1.86%) |
May 04, 2010 | 46.85 | 46.85 | 46.25 | 46.67 | 1,740 | -2.93(-5.91%) |
May 03, 2010 | 49.60 | 49.60 | 49.60 | 49.60 | 300 | +1.00(+2.06%) |
Apr 28, 2010 | 48.60 | 48.60 | 48.60 | 48.60 | 140 | -0.70(-1.42%) |
Apr 27, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 340 | -1.05(-2.09%) |
Apr 26, 2010 | 50.35 | 50.35 | 50.35 | 50.35 | 1,000 | +2.40(+5.01%) |
Apr 22, 2010 | 47.95 | 47.95 | 47.95 | 47.95 | 0 | -1.38(-2.80%) |
Apr 20, 2010 | 49.33 | 49.33 | 49.33 | 49.33 | 0 | +1.48(+3.09%) |
Apr 19, 2010 | 47.60 | 47.85 | 47.45 | 47.85 | 2,000 | -0.05(-0.10%) |
Apr 16, 2010 | 48.49 | 48.49 | 47.90 | 47.90 | 800 | -0.20(-0.42%) |
Apr 15, 2010 | 47.77 | 48.10 | 47.77 | 48.10 | 700 | -0.30(-0.62%) |
Apr 14, 2010 | 48.40 | 48.40 | 48.40 | 48.40 | 600 | +0.90(+1.89%) |
Apr 12, 2010 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.75(+1.60%) |
Apr 09, 2010 | 46.75 | 46.75 | 46.75 | 46.75 | 500 | +0.65(+1.41%) |
Apr 08, 2010 | 46.10 | 46.10 | 46.10 | 46.10 | 1,360 | -0.56(-1.20%) |
Apr 07, 2010 | 46.60 | 46.66 | 46.60 | 46.66 | 470 | -0.89(-1.87%) |
Apr 06, 2010 | 47.15 | 47.55 | 47.15 | 47.55 | 600 | -0.05(-0.11%) |
Apr 01, 2010 | 47.60 | 47.60 | 47.60 | 47.60 | 0 | +1.50(+3.25%) |
Mar 31, 2010 | 46.00 | 46.19 | 46.00 | 46.10 | 1,100 | +0.75(+1.65%) |
Mar 30, 2010 | 45.40 | 45.40 | 45.35 | 45.35 | 592 | -0.45(-0.98%) |
Mar 29, 2010 | 45.95 | 46.10 | 45.80 | 45.80 | 915 | +0.20(+0.44%) |
Mar 26, 2010 | 45.61 | 45.61 | 45.55 | 45.60 | 3,271 | +0.10(+0.22%) |
Mar 25, 2010 | 45.20 | 45.50 | 45.20 | 45.50 | 2,312 | +1.10(+2.48%) |
Mar 24, 2010 | 44.40 | 44.40 | 44.40 | 44.40 | 120 | -0.50(-1.11%) |
Mar 23, 2010 | 44.53 | 44.90 | 44.53 | 44.90 | 700 | +0.95(+2.16%) |
Mar 22, 2010 | 44.01 | 44.10 | 43.95 | 43.95 | 530 | +0.35(+0.80%) |
Mar 19, 2010 | 43.40 | 43.65 | 43.40 | 43.60 | 10,890 | -0.37(-0.84%) |
Mar 18, 2010 | 43.75 | 43.97 | 43.75 | 43.97 | 4,910 | -0.69(-1.55%) |
Mar 17, 2010 | 44.84 | 44.84 | 44.66 | 44.66 | 3,910 | -0.64(-1.41%) |
Mar 16, 2010 | 45.30 | 45.30 | 45.30 | 45.30 | 1,500 | +0.42(+0.94%) |
Mar 15, 2010 | 44.45 | 44.88 | 44.45 | 44.88 | 3,880 | +0.18(+0.40%) |
Mar 12, 2010 | 45.00 | 45.00 | 44.65 | 44.70 | 1,555 | +0.10(+0.22%) |
Mar 11, 2010 | 44.52 | 44.60 | 44.50 | 44.60 | 908 | +0.85(+1.94%) |
Mar 10, 2010 | 44.15 | 44.15 | 43.75 | 43.75 | 750 | +0.05(+0.11%) |
Mar 09, 2010 | 43.35 | 43.95 | 43.35 | 43.70 | 1,300 | -0.03(-0.07%) |
Mar 08, 2010 | 43.80 | 43.80 | 43.45 | 43.73 | 2,022 | -0.47(-1.06%) |
Mar 05, 2010 | 43.70 | 44.20 | 43.70 | 44.20 | 725 | +1.45(+3.39%) |
Mar 04, 2010 | 43.14 | 43.14 | 42.65 | 42.75 | 648 | -0.25(-0.58%) |
Mar 03, 2010 | 42.73 | 43.56 | 42.73 | 43.00 | 2,954 | +0.45(+1.06%) |
Mar 02, 2010 | 42.55 | 42.55 | 42.55 | 42.55 | 170 | +1.15(+2.78%) |