Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.41 | 38.45 | 38.25 | 38.41 | 7,000 | +0.85(+2.26%) |
May 26, 2010 | 37.29 | 37.56 | 37.56 | 37.56 | 10,100 | +0.70(+1.89%) |
May 25, 2010 | 36.84 | 36.86 | 36.51 | 36.86 | 1,500 | -0.64(-1.70%) |
May 24, 2010 | 37.50 | 37.50 | 37.50 | 37.50 | 266 | +0.07(+0.19%) |
May 21, 2010 | 37.41 | 37.54 | 37.34 | 37.43 | 2,825 | -0.03(-0.08%) |
May 20, 2010 | 37.35 | 37.46 | 36.98 | 37.46 | 4,056 | -0.31(-0.82%) |
May 19, 2010 | 37.99 | 38.07 | 37.77 | 37.77 | 2,585 | -0.95(-2.45%) |
May 18, 2010 | 38.89 | 38.89 | 38.72 | 38.72 | 682 | -0.25(-0.64%) |
May 17, 2010 | 38.63 | 38.97 | 38.40 | 38.97 | 2,800 | -0.03(-0.08%) |
May 14, 2010 | 39.00 | 39.14 | 38.94 | 39.00 | 1,911 | -0.41(-1.04%) |
May 13, 2010 | 39.54 | 39.54 | 39.41 | 39.41 | 1,747 | +0.26(+0.66%) |
May 12, 2010 | 39.15 | 39.15 | 39.15 | 39.15 | 1,949 | +0.03(+0.09%) |
May 11, 2010 | 39.04 | 39.12 | 39.04 | 39.12 | 450 | -0.44(-1.11%) |
May 10, 2010 | 39.55 | 39.55 | 39.55 | 39.55 | 404 | +0.66(+1.71%) |
May 07, 2010 | 38.72 | 38.90 | 38.65 | 38.89 | 13,675 | +0.12(+0.31%) |
May 06, 2010 | 38.99 | 38.99 | 38.00 | 38.77 | 1,517 | -0.61(-1.55%) |
May 05, 2010 | 39.28 | 39.38 | 39.28 | 39.38 | 2,363 | -0.15(-0.39%) |
May 04, 2010 | 39.64 | 39.88 | 39.53 | 39.53 | 5,406 | -0.37(-0.93%) |
May 03, 2010 | 40.07 | 40.07 | 39.91 | 39.91 | 1,381 | -0.30(-0.76%) |
Apr 30, 2010 | 40.21 | 40.21 | 40.21 | 40.21 | 200 | +0.41(+1.03%) |
Apr 27, 2010 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | -0.23(-0.57%) |
Apr 26, 2010 | 40.16 | 40.16 | 40.03 | 40.03 | 900 | -0.14(-0.35%) |
Apr 23, 2010 | 40.17 | 40.17 | 40.17 | 40.17 | 1,048 | +0.07(+0.17%) |
Apr 22, 2010 | 40.12 | 40.12 | 40.10 | 40.10 | 650 | -0.11(-0.27%) |
Apr 21, 2010 | 39.96 | 40.26 | 39.77 | 40.21 | 65,295 | +0.24(+0.59%) |
Apr 20, 2010 | 39.97 | 39.97 | 39.96 | 39.97 | 850 | +0.44(+1.11%) |
Apr 19, 2010 | 39.87 | 39.87 | 39.49 | 39.53 | 2,304 | -0.49(-1.22%) |
Apr 16, 2010 | 40.10 | 40.35 | 40.02 | 40.02 | 1,200 | -0.30(-0.74%) |
Apr 15, 2010 | 40.25 | 40.36 | 40.22 | 40.32 | 1,950 | +0.33(+0.81%) |
Apr 13, 2010 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | -0.29(-0.71%) |
Apr 12, 2010 | 40.00 | 40.45 | 40.00 | 40.28 | 3,655 | +0.08(+0.20%) |
Apr 09, 2010 | 39.95 | 40.38 | 39.95 | 40.20 | 1,680 | +0.16(+0.40%) |
Apr 08, 2010 | 40.13 | 40.13 | 40.04 | 40.04 | 620 | +0.01(+0.02%) |
Apr 07, 2010 | 40.03 | 40.03 | 40.03 | 40.03 | 100 | -0.12(-0.31%) |
Apr 06, 2010 | 40.20 | 40.20 | 40.06 | 40.16 | 2,760 | +0.09(+0.21%) |
Apr 05, 2010 | 39.74 | 40.10 | 39.74 | 40.07 | 1,670 | +0.43(+1.08%) |
Apr 01, 2010 | 39.64 | 39.64 | 39.64 | 39.64 | 200 | +0.06(+0.15%) |
Mar 31, 2010 | 39.70 | 39.90 | 39.38 | 39.58 | 17,463 | -0.12(-0.30%) |
Mar 29, 2010 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.51(+1.29%) |
Mar 26, 2010 | 39.43 | 39.50 | 39.16 | 39.19 | 1,958 | +0.31(+0.81%) |
Mar 25, 2010 | 39.09 | 39.45 | 38.88 | 38.88 | 4,164 | -0.18(-0.47%) |
Mar 24, 2010 | 39.06 | 39.06 | 39.06 | 39.06 | 200 | -0.29(-0.72%) |
Mar 23, 2010 | 39.03 | 39.51 | 38.83 | 39.35 | 5,949 | +0.29(+0.74%) |
Mar 22, 2010 | 39.03 | 39.84 | 38.79 | 39.06 | 2,300 | -0.17(-0.43%) |
Mar 19, 2010 | 39.20 | 39.23 | 39.20 | 39.23 | 800 | +0.06(+0.15%) |
Mar 17, 2010 | 39.17 | 39.17 | 39.17 | 39.17 | 0 | +0.14(+0.36%) |
Mar 16, 2010 | 39.03 | 39.03 | 39.03 | 39.03 | 300 | -0.07(-0.18%) |
Mar 15, 2010 | 38.75 | 39.10 | 38.75 | 39.10 | 1,186 | +0.21(+0.54%) |
Mar 12, 2010 | 39.27 | 39.27 | 38.89 | 38.89 | 1,565 | -0.01(-0.03%) |
Mar 11, 2010 | 38.90 | 38.90 | 38.90 | 38.90 | 237 | -0.02(-0.05%) |
Mar 10, 2010 | 39.17 | 39.17 | 38.92 | 38.92 | 300 | +0.26(+0.67%) |
Mar 09, 2010 | 38.66 | 38.66 | 38.66 | 38.66 | 100 | -0.25(-0.64%) |
Mar 08, 2010 | 38.97 | 38.97 | 38.91 | 38.91 | 1,400 | +0.31(+0.81%) |
Mar 04, 2010 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | -0.36(-0.93%) |
Mar 03, 2010 | 38.64 | 38.96 | 38.39 | 38.96 | 2,728 | +0.36(+0.93%) |
Mar 02, 2010 | 38.95 | 38.95 | 38.60 | 38.60 | 2,088 | +0.22(+0.57%) |