Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 80.10 | 80.10 | 79.84 | 79.84 | 974 | +0.44(+0.55%) |
May 27, 2010 | 78.20 | 79.70 | 78.20 | 79.40 | 1,254 | +3.65(+4.82%) |
May 26, 2010 | 76.05 | 76.05 | 75.75 | 75.75 | 800 | +0.55(+0.73%) |
May 25, 2010 | 74.55 | 75.20 | 73.37 | 75.20 | 2,550 | -2.40(-3.09%) |
May 24, 2010 | 76.75 | 77.60 | 76.75 | 77.60 | 600 | +4.25(+5.79%) |
May 21, 2010 | 71.33 | 73.35 | 71.21 | 73.35 | 2,700 | +0.60(+0.82%) |
May 20, 2010 | 71.65 | 73.00 | 71.00 | 72.75 | 10,331 | -2.96(-3.91%) |
May 19, 2010 | 75.97 | 75.97 | 74.60 | 75.71 | 1,592 | -0.58(-0.76%) |
May 18, 2010 | 77.30 | 77.90 | 75.90 | 76.29 | 5,735 | -0.61(-0.79%) |
May 17, 2010 | 77.25 | 77.25 | 75.75 | 76.90 | 3,630 | -1.15(-1.47%) |
May 14, 2010 | 78.99 | 78.99 | 77.56 | 78.05 | 2,600 | -2.45(-3.04%) |
May 13, 2010 | 80.99 | 81.00 | 80.50 | 80.50 | 3,436 | +1.93(+2.46%) |
May 12, 2010 | 77.10 | 78.57 | 77.10 | 78.57 | 1,350 | +1.51(+1.96%) |
May 11, 2010 | 77.06 | 77.06 | 77.06 | 77.06 | 300 | -2.50(-3.14%) |
May 10, 2010 | 78.45 | 79.56 | 78.25 | 79.56 | 1,256 | +5.37(+7.24%) |
May 07, 2010 | 75.00 | 75.45 | 73.76 | 74.19 | 4,100 | +0.39(+0.53%) |
May 06, 2010 | 76.95 | 76.95 | 73.00 | 73.80 | 6,000 | -6.20(-7.75%) |
May 04, 2010 | 80.00 | 80.00 | 80.00 | 80.00 | 0 | -4.95(-5.83%) |
May 03, 2010 | 84.75 | 84.95 | 84.75 | 84.95 | 300 | -0.44(-0.52%) |
Apr 30, 2010 | 85.55 | 85.55 | 85.39 | 85.39 | 820 | +0.69(+0.81%) |
Apr 28, 2010 | 84.70 | 84.70 | 84.70 | 84.70 | 0 | +0.55(+0.65%) |
Apr 27, 2010 | 85.00 | 85.00 | 84.15 | 84.15 | 800 | -6.35(-7.02%) |
Apr 22, 2010 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.50(+0.56%) |
Apr 21, 2010 | 90.00 | 90.00 | 90.00 | 90.00 | 200 | +1.88(+2.13%) |
Apr 20, 2010 | 89.27 | 89.27 | 88.12 | 88.12 | 300 | -1.13(-1.27%) |
Apr 16, 2010 | 89.25 | 89.25 | 89.25 | 89.25 | 0 | -4.78(-5.08%) |
Apr 15, 2010 | 93.50 | 94.03 | 92.61 | 94.03 | 1,200 | -0.52(-0.55%) |
Apr 14, 2010 | 94.10 | 94.55 | 94.10 | 94.55 | 1,032 | +1.30(+1.39%) |
Apr 13, 2010 | 93.59 | 93.59 | 92.31 | 93.25 | 2,210 | -2.65(-2.76%) |
Apr 12, 2010 | 95.90 | 95.90 | 95.90 | 95.90 | 100 | +0.00(+0.00%) |
Apr 08, 2010 | 95.90 | 95.90 | 95.90 | 95.90 | 0 | +0.47(+0.49%) |
Apr 07, 2010 | 97.05 | 97.05 | 95.43 | 95.43 | 1,300 | +1.92(+2.05%) |
Apr 06, 2010 | 91.81 | 93.51 | 91.81 | 93.51 | 2,928 | +1.44(+1.56%) |
Apr 05, 2010 | 92.07 | 92.07 | 92.07 | 92.07 | 200 | +0.77(+0.84%) |
Apr 01, 2010 | 91.30 | 91.30 | 91.30 | 0 | +1.64(+1.83%) | |
Mar 31, 2010 | 90.85 | 90.85 | 89.66 | 89.66 | 500 | -1.39(-1.53%) |
Mar 30, 2010 | 89.55 | 91.05 | 89.55 | 91.05 | 515 | +4.55(+5.26%) |
Mar 29, 2010 | 87.75 | 87.75 | 86.50 | 86.50 | 1,312 | +1.74(+2.05%) |
Mar 26, 2010 | 84.76 | 84.76 | 84.76 | 84.76 | 100 | +0.16(+0.19%) |
Mar 25, 2010 | 84.60 | 84.60 | 84.60 | 84.60 | 400 | +0.03(+0.04%) |
Mar 24, 2010 | 85.60 | 85.60 | 84.57 | 84.57 | 1,400 | -1.08(-1.26%) |
Mar 23, 2010 | 85.65 | 85.65 | 85.65 | 85.65 | 497 | +0.25(+0.29%) |
Mar 22, 2010 | 84.90 | 85.40 | 84.90 | 85.40 | 1,300 | -1.15(-1.33%) |
Mar 19, 2010 | 86.60 | 86.60 | 86.55 | 86.55 | 600 | +0.47(+0.55%) |
Mar 18, 2010 | 86.55 | 86.55 | 86.08 | 86.08 | 6,900 | +0.68(+0.80%) |
Mar 16, 2010 | 85.40 | 85.40 | 85.40 | 85.40 | 0 | +0.40(+0.47%) |
Mar 15, 2010 | 85.23 | 85.23 | 85.00 | 85.00 | 2,407 | -0.80(-0.93%) |
Mar 11, 2010 | 85.80 | 85.80 | 85.80 | 85.80 | 0 | -0.95(-1.10%) |
Mar 10, 2010 | 86.49 | 86.75 | 86.49 | 86.75 | 771 | +0.50(+0.58%) |
Mar 09, 2010 | 86.48 | 86.48 | 86.25 | 86.25 | 1,555 | -1.25(-1.43%) |
Mar 08, 2010 | 87.10 | 87.50 | 87.10 | 87.50 | 3,367 | +2.95(+3.49%) |
Mar 05, 2010 | 84.35 | 84.55 | 84.35 | 84.55 | 1,055 | +1.28(+1.54%) |
Mar 04, 2010 | 83.30 | 83.30 | 83.00 | 83.27 | 1,651 | -2.73(-3.17%) |
Mar 03, 2010 | 85.80 | 86.00 | 85.80 | 86.00 | 1,000 | -0.43(-0.50%) |
Mar 02, 2010 | 84.95 | 86.43 | 84.50 | 86.43 | 1,574 | +0.43(+0.50%) |