Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.58 | 30.36 | 29.60 | 30.36 | 310 | +0.78(+2.64%) |
May 26, 2010 | 30.37 | 29.58 | 29.58 | 29.58 | 869 | +0.04(+0.14%) |
May 25, 2010 | 29.54 | 29.54 | 29.54 | 29.54 | 139 | +0.06(+0.22%) |
May 21, 2010 | 29.47 | 29.47 | 29.47 | 29.47 | 124 | -0.96(-3.16%) |
May 20, 2010 | 30.17 | 30.55 | 29.51 | 30.43 | 1,103 | +0.78(+2.62%) |
May 18, 2010 | 29.10 | 29.66 | 29.66 | 29.66 | 1,242 | +0.68(+2.33%) |
May 17, 2010 | 29.01 | 29.01 | 28.98 | 28.98 | 621 | -0.44(-1.50%) |
May 14, 2010 | 28.97 | 30.37 | 28.97 | 29.43 | 372 | +0.38(+1.30%) |
May 13, 2010 | 29.63 | 30.62 | 29.05 | 29.05 | 1,634 | +0.00(+0.00%) |
May 11, 2010 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | -0.21(-0.72%) |
May 10, 2010 | 29.26 | 29.26 | 29.26 | 29.26 | 566 | +0.33(+1.14%) |
May 07, 2010 | 28.97 | 28.97 | 28.89 | 28.93 | 932 | -0.16(-0.57%) |
May 06, 2010 | 29.09 | 29.09 | 29.09 | 29.09 | 124 | -0.14(-0.47%) |
May 05, 2010 | 29.01 | 29.23 | 29.01 | 29.23 | 2,672 | +0.21(+0.73%) |
May 03, 2010 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.04(+0.14%) |
Apr 30, 2010 | 28.97 | 28.97 | 28.97 | 28.97 | 994 | +0.01(+0.03%) |
Apr 29, 2010 | 28.97 | 28.97 | 28.97 | 28.97 | 248 | +0.00(+0.00%) |
Apr 28, 2010 | 28.97 | 29.37 | 28.97 | 28.97 | 1,938 | +0.00(+0.00%) |
Apr 27, 2010 | 28.97 | 29.01 | 28.97 | 28.97 | 1,118 | -0.04(-0.14%) |
Apr 26, 2010 | 28.98 | 29.01 | 28.97 | 29.01 | 621 | +0.02(+0.08%) |
Apr 23, 2010 | 28.97 | 28.98 | 28.97 | 28.98 | 497 | -0.18(-0.63%) |
Apr 22, 2010 | 29.36 | 29.36 | 28.97 | 29.17 | 2,486 | +0.20(+0.69%) |
Apr 21, 2010 | 28.97 | 28.97 | 28.97 | 28.97 | 124 | -0.04(-0.14%) |
Apr 20, 2010 | 28.64 | 29.01 | 28.36 | 29.01 | 994 | +0.04(+0.14%) |
Apr 19, 2010 | 30.55 | 30.55 | 28.77 | 28.97 | 9,010 | +0.40(+1.41%) |
Apr 16, 2010 | 28.64 | 28.64 | 28.56 | 28.56 | 621 | +0.69(+2.48%) |
Apr 15, 2010 | 29.71 | 30.57 | 27.87 | 27.87 | 1,864 | -0.29(-1.03%) |
Apr 14, 2010 | 27.95 | 28.16 | 27.77 | 28.16 | 1,541 | +0.58(+2.12%) |
Apr 13, 2010 | 27.87 | 27.87 | 27.40 | 27.58 | 1,093 | +0.22(+0.81%) |
Apr 12, 2010 | 27.96 | 27.96 | 27.36 | 27.36 | 807 | -0.21(-0.76%) |
Apr 09, 2010 | 27.80 | 27.80 | 27.48 | 27.57 | 1,926 | +0.32(+1.19%) |
Apr 07, 2010 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | +0.03(+0.11%) |
Apr 06, 2010 | 27.42 | 27.47 | 27.17 | 27.21 | 2,389 | -0.56(-2.01%) |
Apr 05, 2010 | 27.77 | 27.77 | 27.77 | 27.77 | 125 | +0.30(+1.09%) |
Apr 01, 2010 | 27.49 | 27.47 | 27.47 | 27.47 | 2,002 | -0.24(-0.85%) |
Mar 31, 2010 | 27.42 | 27.71 | 27.42 | 27.71 | 1,126 | -0.02(-0.09%) |
Mar 30, 2010 | 26.77 | 27.73 | 26.77 | 27.73 | 411 | +1.44(+5.46%) |
Mar 29, 2010 | 25.97 | 26.30 | 25.97 | 26.30 | 1,376 | -0.37(-1.37%) |
Mar 26, 2010 | 26.68 | 26.68 | 26.37 | 26.66 | 625 | +1.15(+4.51%) |
Mar 25, 2010 | 26.00 | 26.37 | 25.26 | 25.51 | 9,067 | -0.98(-3.71%) |
Mar 24, 2010 | 26.37 | 26.49 | 26.37 | 26.49 | 2,045 | +0.12(+0.45%) |
Mar 23, 2010 | 26.37 | 26.37 | 26.37 | 26.37 | 2,114 | +0.00(+0.00%) |
Mar 22, 2010 | 26.37 | 26.37 | 26.37 | 26.37 | 196 | +0.42(+1.63%) |
Mar 19, 2010 | 25.95 | 25.95 | 25.95 | 25.95 | 554 | +0.38(+1.47%) |
Mar 17, 2010 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 25.60 | 25.63 | 25.57 | 25.57 | 875 | -0.40(-1.54%) |
Mar 15, 2010 | 25.97 | 25.97 | 25.97 | 25.97 | 1,351 | -0.79(-2.96%) |
Mar 09, 2010 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |
Mar 08, 2010 | 26.77 | 26.77 | 26.77 | 26.77 | 125 | -0.01(-0.03%) |
Mar 05, 2010 | 26.77 | 26.77 | 26.77 | 26.77 | 371 | +1.29(+5.05%) |
Mar 04, 2010 | 26.09 | 26.09 | 25.49 | 25.49 | 1,574 | -0.61(-2.33%) |