Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.75 | 40.75 | 40.75 | 0 | -0.25(-0.61%) | |
May 27, 2010 | 41.00 | 41.00 | 41.00 | 41.00 | 150 | +1.25(+3.14%) |
May 26, 2010 | 40.00 | 40.00 | 39.75 | 39.75 | 250 | +0.25(+0.63%) |
May 25, 2010 | 39.30 | 39.50 | 38.80 | 39.50 | 4,180 | -1.42(-3.46%) |
May 24, 2010 | 40.92 | 40.92 | 40.92 | 40.92 | 1,650 | -0.38(-0.93%) |
May 21, 2010 | 41.30 | 41.30 | 41.30 | 41.30 | 100 | +0.10(+0.24%) |
May 20, 2010 | 41.20 | 41.20 | 41.20 | 41.20 | 110 | +0.10(+0.24%) |
May 19, 2010 | 41.90 | 41.90 | 41.10 | 41.10 | 2,830 | -0.90(-2.14%) |
May 18, 2010 | 42.00 | 42.00 | 42.00 | 42.00 | 190 | -0.20(-0.47%) |
May 17, 2010 | 42.20 | 42.20 | 42.20 | 42.20 | 490 | -0.55(-1.29%) |
May 14, 2010 | 45.35 | 43.70 | 42.55 | 42.75 | 600 | -1.85(-4.15%) |
May 13, 2010 | 44.75 | 45.05 | 44.60 | 44.60 | 390 | -0.40(-0.89%) |
May 12, 2010 | 45.00 | 45.00 | 45.00 | 45.00 | 170 | +0.25(+0.56%) |
May 11, 2010 | 44.55 | 44.75 | 44.55 | 44.75 | 370 | -0.50(-1.10%) |
May 10, 2010 | 45.30 | 45.30 | 44.90 | 45.25 | 965 | +1.35(+3.08%) |
May 06, 2010 | 43.90 | 43.90 | 43.90 | 43.90 | 250 | -2.35(-5.08%) |
May 05, 2010 | 46.25 | 46.30 | 46.25 | 46.25 | 690 | +0.25(+0.54%) |
May 04, 2010 | 47.65 | 47.65 | 46.00 | 46.00 | 1,680 | -2.45(-5.06%) |
May 03, 2010 | 47.65 | 48.45 | 47.65 | 48.45 | 630 | +0.20(+0.41%) |
Apr 30, 2010 | 48.25 | 48.25 | 48.25 | 48.25 | 1,590 | +0.05(+0.10%) |
Apr 29, 2010 | 48.10 | 48.40 | 47.95 | 48.20 | 1,287 | +0.75(+1.58%) |
Apr 28, 2010 | 47.60 | 47.60 | 47.25 | 47.45 | 720 | -1.00(-2.06%) |
Apr 27, 2010 | 48.35 | 48.45 | 48.35 | 48.45 | 600 | -2.25(-4.44%) |
Apr 26, 2010 | 50.78 | 51.15 | 50.70 | 50.70 | 3,000 | +0.50(+1.00%) |
Apr 23, 2010 | 51.35 | 51.35 | 50.20 | 50.20 | 240 | +0.10(+0.20%) |
Apr 22, 2010 | 50.05 | 50.35 | 50.00 | 50.10 | 590 | -1.10(-2.15%) |
Apr 21, 2010 | 51.25 | 51.25 | 51.20 | 51.20 | 680 | -0.05(-0.10%) |
Apr 20, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 200 | +0.40(+0.79%) |
Apr 19, 2010 | 51.15 | 51.15 | 50.85 | 50.85 | 870 | -0.40(-0.78%) |
Apr 16, 2010 | 52.50 | 52.50 | 51.25 | 51.25 | 740 | -0.50(-0.97%) |
Apr 15, 2010 | 51.01 | 51.75 | 51.01 | 51.75 | 575 | +0.10(+0.19%) |
Apr 14, 2010 | 51.70 | 51.70 | 51.65 | 51.65 | 330 | +0.90(+1.77%) |
Apr 12, 2010 | 50.75 | 50.75 | 50.75 | 50.75 | 100 | +1.85(+3.78%) |
Apr 08, 2010 | 48.90 | 48.90 | 48.90 | 48.90 | 0 | +0.40(+0.82%) |
Apr 07, 2010 | 48.95 | 48.95 | 48.50 | 48.50 | 450 | +0.30(+0.62%) |
Apr 06, 2010 | 48.25 | 48.45 | 48.20 | 48.20 | 460 | -1.05(-2.13%) |
Apr 05, 2010 | 49.25 | 49.25 | 49.25 | 49.25 | 290 | +0.05(+0.10%) |
Apr 01, 2010 | 49.20 | 49.20 | 49.20 | 0 | +1.35(+2.82%) | |
Mar 31, 2010 | 47.50 | 48.00 | 47.50 | 47.85 | 1,370 | +0.45(+0.95%) |
Mar 30, 2010 | 48.45 | 48.45 | 47.40 | 47.40 | 1,670 | -0.35(-0.73%) |
Mar 29, 2010 | 47.75 | 47.80 | 47.75 | 47.75 | 1,190 | +0.50(+1.06%) |
Mar 26, 2010 | 47.75 | 48.02 | 47.25 | 47.25 | 1,130 | -0.50(-1.05%) |
Mar 25, 2010 | 47.75 | 47.75 | 47.75 | 47.75 | 110 | +0.70(+1.49%) |
Mar 24, 2010 | 46.90 | 47.40 | 46.90 | 47.05 | 760 | -1.20(-2.49%) |
Mar 23, 2010 | 48.25 | 48.25 | 48.25 | 48.25 | 2,560 | -0.15(-0.31%) |
Mar 22, 2010 | 48.40 | 48.40 | 48.40 | 48.40 | 370 | +0.50(+1.04%) |
Mar 19, 2010 | 48.30 | 48.30 | 47.90 | 47.90 | 700 | -0.35(-0.73%) |
Mar 18, 2010 | 48.60 | 48.60 | 48.15 | 48.25 | 1,100 | -1.05(-2.13%) |
Mar 17, 2010 | 49.45 | 49.45 | 49.00 | 49.30 | 380 | +1.05(+2.18%) |
Mar 15, 2010 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | -0.65(-1.33%) |
Mar 12, 2010 | 48.50 | 48.90 | 48.50 | 48.90 | 960 | -1.25(-2.49%) |
Mar 11, 2010 | 50.60 | 50.60 | 49.90 | 50.15 | 1,890 | +0.65(+1.31%) |
Mar 10, 2010 | 49.50 | 49.50 | 49.50 | 49.50 | 120 | -0.15(-0.30%) |
Mar 09, 2010 | 48.95 | 49.65 | 48.95 | 49.65 | 515 | +0.25(+0.51%) |
Mar 08, 2010 | 49.40 | 49.40 | 49.40 | 49.40 | 420 | +0.65(+1.33%) |
Mar 05, 2010 | 48.75 | 48.75 | 48.75 | 48.75 | 420 | +0.65(+1.35%) |
Mar 04, 2010 | 48.50 | 48.50 | 48.10 | 48.10 | 940 | -0.66(-1.35%) |
Mar 03, 2010 | 48.76 | 48.76 | 48.76 | 48.76 | 100 | +0.76(+1.58%) |
Mar 02, 2010 | 48.35 | 48.35 | 47.95 | 48.00 | 805 | +1.05(+2.24%) |