Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.27 | 54.54 | 53.88 | 53.88 | 4,184 | -0.39(-0.72%) |
May 27, 2010 | 54.31 | 54.31 | 54.22 | 54.27 | 1,400 | +2.63(+5.09%) |
May 25, 2010 | 51.64 | 51.64 | 51.64 | 5,861 | -7.01(-11.95%) | |
May 24, 2010 | 58.84 | 58.84 | 58.38 | 58.65 | 4,000 | -1.45(-2.41%) |
May 21, 2010 | 60.10 | 60.10 | 60.10 | 60.10 | 48,400 | +0.52(+0.87%) |
May 19, 2010 | 59.58 | 59.58 | 59.58 | 0 | -7.49(-11.16%) | |
May 18, 2010 | 67.00 | 67.07 | 67.00 | 67.07 | 500 | -4.65(-6.48%) |
May 12, 2010 | 71.72 | 71.72 | 71.72 | 1,400 | +3.12(+4.55%) | |
May 11, 2010 | 68.60 | 68.60 | 68.60 | 68.60 | 18,950 | +6.86(+11.11%) |
May 06, 2010 | 61.74 | 61.74 | 61.74 | 61.74 | 900 | -7.45(-10.77%) |
May 04, 2010 | 69.19 | 69.19 | 69.19 | 69.19 | 1,300 | -3.76(-5.15%) |
May 03, 2010 | 76.06 | 76.06 | 71.86 | 72.95 | 4,125 | -3.81(-4.96%) |
Apr 30, 2010 | 76.76 | 76.76 | 76.76 | 76.76 | 2,700 | -0.30(-0.39%) |
Apr 28, 2010 | 77.06 | 77.06 | 77.06 | 77.06 | 3,600 | -3.98(-4.91%) |
Apr 27, 2010 | 81.04 | 81.04 | 81.04 | 81.04 | 3,000 | -1.63(-1.97%) |
Apr 20, 2010 | 82.67 | 82.67 | 82.67 | 82.67 | 2,600 | +8.04(+10.77%) |
Apr 19, 2010 | 74.63 | 74.63 | 74.63 | 74.63 | 3,000 | -1.33(-1.74%) |
Apr 16, 2010 | 77.00 | 77.20 | 75.96 | 75.96 | 900 | -3.14(-3.97%) |
Apr 15, 2010 | 80.06 | 80.06 | 79.10 | 79.10 | 2,524 | -1.32(-1.64%) |
Apr 14, 2010 | 79.31 | 80.42 | 79.31 | 80.42 | 5,300 | -1.12(-1.37%) |
Apr 13, 2010 | 81.53 | 81.58 | 81.53 | 81.54 | 2,600 | -1.55(-1.87%) |
Apr 07, 2010 | 83.09 | 83.09 | 83.09 | 83.09 | 1,300 | +1.42(+1.74%) |
Apr 06, 2010 | 81.67 | 81.67 | 81.67 | 81.67 | 1,500 | -0.83(-1.01%) |
Mar 31, 2010 | 82.50 | 82.50 | 82.50 | 82.50 | 200 | -2.58(-3.04%) |
Mar 30, 2010 | 89.05 | 89.05 | 83.87 | 85.08 | 5,200 | -5.06(-5.61%) |
Mar 29, 2010 | 89.84 | 90.14 | 89.84 | 90.14 | 4,160 | +2.06(+2.34%) |
Mar 19, 2010 | 88.08 | 88.08 | 88.08 | 88.08 | 1,600 | +0.37(+0.42%) |
Mar 17, 2010 | 87.71 | 87.71 | 87.71 | 87.71 | 3,700 | -1.95(-2.18%) |
Mar 16, 2010 | 89.66 | 89.66 | 89.66 | 89.66 | 4,100 | +3.96(+4.62%) |
Mar 15, 2010 | 85.70 | 85.70 | 85.70 | 85.70 | 2,600 | -0.04(-0.05%) |
Mar 12, 2010 | 85.58 | 85.74 | 85.58 | 85.74 | 4,100 | +1.00(+1.18%) |
Mar 11, 2010 | 84.74 | 84.74 | 84.74 | 84.74 | 43,100 | +1.71(+2.06%) |
Mar 09, 2010 | 83.03 | 83.03 | 83.03 | 83.03 | 4,100 | -0.99(-1.18%) |
Mar 08, 2010 | 84.31 | 84.31 | 84.02 | 84.02 | 17,855 | +1.85(+2.26%) |
Mar 05, 2010 | 81.67 | 82.17 | 81.67 | 82.17 | 4,300 | +4.71(+6.08%) |
Mar 04, 2010 | 78.19 | 78.19 | 77.46 | 77.46 | 2,000 | -2.85(-3.55%) |
Mar 03, 2010 | 78.55 | 80.31 | 78.55 | 80.31 | 2,300 | +2.85(+3.68%) |
Mar 02, 2010 | 77.46 | 77.46 | 77.46 | 77.46 | 4,500 | -1.37(-1.74%) |