Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.45 | 31.45 | 31.45 | 31.45 | 255 | +0.00(+0.00%) |
May 27, 2010 | 30.75 | 31.45 | 30.41 | 31.45 | 830 | +1.45(+4.83%) |
May 26, 2010 | 30.10 | 30.40 | 29.96 | 30.00 | 64,671 | -0.10(-0.33%) |
May 25, 2010 | 30.00 | 30.10 | 30.00 | 30.10 | 1,422 | -1.15(-3.68%) |
May 24, 2010 | 30.73 | 31.35 | 30.73 | 31.25 | 1,430 | -0.50(-1.57%) |
May 21, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 1,129 | +0.86(+2.78%) |
May 20, 2010 | 31.44 | 31.44 | 30.89 | 30.89 | 833 | -1.09(-3.41%) |
May 19, 2010 | 32.37 | 32.37 | 31.98 | 31.98 | 495 | +0.46(+1.46%) |
May 18, 2010 | 32.02 | 32.02 | 31.52 | 31.52 | 1,665 | -0.71(-2.20%) |
May 17, 2010 | 32.23 | 32.23 | 32.23 | 32.23 | 419 | +0.03(+0.09%) |
May 14, 2010 | 32.40 | 32.40 | 32.20 | 32.20 | 793 | -0.25(-0.77%) |
May 13, 2010 | 32.45 | 32.45 | 32.45 | 32.45 | 577 | +0.10(+0.31%) |
May 12, 2010 | 32.01 | 32.35 | 32.01 | 32.35 | 788 | +0.50(+1.57%) |
May 11, 2010 | 32.46 | 32.50 | 31.85 | 31.85 | 4,956 | -2.30(-6.73%) |
May 10, 2010 | 34.15 | 34.15 | 34.15 | 34.15 | 2,239 | -0.35(-1.01%) |
May 07, 2010 | 34.15 | 34.50 | 33.68 | 34.50 | 3,920 | +1.25(+3.76%) |
May 06, 2010 | 34.20 | 34.20 | 33.00 | 33.25 | 683 | +0.24(+0.73%) |
May 05, 2010 | 33.01 | 33.01 | 33.01 | 33.01 | 1,162 | -0.39(-1.17%) |
May 04, 2010 | 34.40 | 34.40 | 33.40 | 33.40 | 1,488 | -1.75(-4.98%) |
May 03, 2010 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.15(+0.43%) |
Apr 30, 2010 | 35.38 | 35.38 | 35.00 | 35.00 | 1,823 | -0.17(-0.48%) |
Apr 29, 2010 | 35.35 | 35.35 | 35.16 | 35.17 | 1,080 | +0.93(+2.72%) |
Apr 27, 2010 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | -0.75(-2.14%) |
Apr 26, 2010 | 34.54 | 34.99 | 34.42 | 34.99 | 667 | +1.13(+3.34%) |
Apr 23, 2010 | 34.32 | 34.32 | 33.86 | 33.86 | 4,684 | -0.14(-0.41%) |
Apr 22, 2010 | 34.30 | 34.30 | 34.00 | 34.00 | 552 | +0.34(+1.01%) |
Apr 21, 2010 | 34.20 | 34.20 | 33.66 | 33.66 | 1,899 | +0.41(+1.23%) |
Apr 20, 2010 | 33.05 | 33.25 | 32.91 | 33.25 | 2,200 | +0.42(+1.28%) |
Apr 19, 2010 | 32.65 | 32.83 | 32.65 | 32.83 | 320 | -0.22(-0.67%) |
Apr 16, 2010 | 32.58 | 33.05 | 32.58 | 33.05 | 288 | +0.00(+0.00%) |
Apr 15, 2010 | 31.61 | 33.05 | 31.61 | 33.05 | 1,810 | +1.44(+4.56%) |
Apr 14, 2010 | 31.61 | 31.61 | 31.61 | 31.61 | 155 | -0.64(-1.98%) |
Apr 13, 2010 | 32.25 | 32.25 | 32.25 | 32.25 | 183 | +0.30(+0.94%) |
Apr 09, 2010 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | -0.05(-0.16%) |
Apr 08, 2010 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | +0.65(+2.07%) |
Apr 07, 2010 | 32.04 | 32.04 | 31.35 | 31.35 | 804 | -0.40(-1.26%) |
Apr 06, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 200 | -0.35(-1.09%) |
Apr 05, 2010 | 31.80 | 32.60 | 31.80 | 32.10 | 4,849 | +0.95(+3.05%) |
Apr 01, 2010 | 31.15 | 31.15 | 31.15 | 0 | +0.35(+1.14%) | |
Mar 31, 2010 | 31.30 | 31.40 | 30.80 | 30.80 | 934 | -0.50(-1.60%) |
Mar 30, 2010 | 31.75 | 31.95 | 31.30 | 31.30 | 2,106 | +0.17(+0.55%) |
Mar 29, 2010 | 31.06 | 31.13 | 31.06 | 31.13 | 271 | +0.08(+0.26%) |
Mar 26, 2010 | 30.85 | 31.05 | 30.85 | 31.05 | 1,377 | -0.40(-1.27%) |
Mar 25, 2010 | 31.55 | 31.65 | 31.30 | 31.45 | 4,423 | -0.05(-0.16%) |
Mar 24, 2010 | 31.40 | 31.50 | 31.40 | 31.50 | 1,043 | +0.05(+0.16%) |
Mar 23, 2010 | 31.25 | 31.45 | 31.25 | 31.45 | 2,083 | +1.70(+5.71%) |
Mar 22, 2010 | 29.75 | 29.75 | 29.75 | 29.75 | 421 | -0.20(-0.67%) |
Mar 19, 2010 | 29.95 | 29.95 | 29.95 | 29.95 | 423 | +0.45(+1.53%) |
Mar 18, 2010 | 29.70 | 30.00 | 29.50 | 29.50 | 759 | -0.20(-0.67%) |
Mar 17, 2010 | 29.15 | 29.70 | 29.10 | 29.70 | 1,933 | +0.95(+3.30%) |
Mar 16, 2010 | 28.75 | 28.75 | 28.45 | 28.75 | 930 | -0.15(-0.52%) |
Mar 15, 2010 | 28.90 | 28.90 | 28.90 | 28.90 | 717 | +0.00(+0.00%) |
Mar 12, 2010 | 28.90 | 28.90 | 28.90 | 28.90 | 139 | -0.60(-2.03%) |
Mar 10, 2010 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.70(-2.32%) |
Mar 09, 2010 | 30.15 | 30.20 | 30.00 | 30.20 | 622 | +0.00(+0.00%) |
Mar 08, 2010 | 30.20 | 30.20 | 30.20 | 30.20 | 678 | +0.19(+0.63%) |
Mar 05, 2010 | 30.29 | 30.55 | 30.00 | 30.01 | 2,632 | -0.44(-1.44%) |
Mar 04, 2010 | 30.45 | 30.45 | 30.45 | 30.45 | 767 | +0.15(+0.50%) |
Mar 03, 2010 | 30.80 | 30.80 | 30.30 | 30.30 | 2,341 | -0.17(-0.56%) |
Mar 02, 2010 | 30.65 | 30.65 | 30.47 | 30.47 | 5,314 | -0.03(-0.10%) |