Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.50 | 32.50 | 32.50 | 32.50 | 1,422 | -0.20(-0.61%) |
May 27, 2010 | 32.70 | 32.70 | 32.70 | 32.70 | 540 | -0.16(-0.49%) |
May 26, 2010 | 33.35 | 33.35 | 32.86 | 32.86 | 4,117 | +0.65(+2.02%) |
May 25, 2010 | 32.12 | 32.77 | 31.96 | 32.21 | 10,050 | -0.49(-1.50%) |
May 21, 2010 | 32.70 | 32.70 | 32.70 | 0 | -0.57(-1.71%) | |
May 20, 2010 | 33.27 | 33.27 | 33.27 | 33.27 | 752 | -0.13(-0.39%) |
May 19, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 212 | +0.34(+1.03%) |
May 18, 2010 | 33.12 | 33.54 | 33.06 | 33.06 | 3,012 | -0.19(-0.57%) |
May 14, 2010 | 33.25 | 33.25 | 33.25 | 0 | +0.14(+0.42%) | |
May 13, 2010 | 33.43 | 33.43 | 33.11 | 33.11 | 769 | -1.10(-3.22%) |
May 12, 2010 | 34.21 | 34.21 | 34.21 | 34.21 | 410 | +0.80(+2.39%) |
May 10, 2010 | 33.41 | 33.41 | 33.41 | 33.41 | 0 | +0.16(+0.48%) |
May 07, 2010 | 33.84 | 33.84 | 33.25 | 33.25 | 597 | -0.30(-0.89%) |
May 06, 2010 | 33.28 | 33.55 | 33.28 | 33.55 | 975 | -0.19(-0.56%) |
May 05, 2010 | 33.74 | 33.74 | 33.74 | 33.74 | 150 | +0.63(+1.90%) |
May 04, 2010 | 33.11 | 33.11 | 33.11 | 33.11 | 200 | -0.89(-2.62%) |
May 03, 2010 | 34.19 | 34.19 | 33.75 | 34.00 | 775 | +0.00(+0.00%) |
Apr 30, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 630 | +0.30(+0.89%) |
Apr 29, 2010 | 33.64 | 33.71 | 33.64 | 33.70 | 2,200 | +0.10(+0.30%) |
Apr 28, 2010 | 33.33 | 33.60 | 33.33 | 33.60 | 900 | -0.45(-1.32%) |
Apr 27, 2010 | 34.27 | 34.27 | 34.05 | 34.05 | 1,245 | -0.33(-0.96%) |
Apr 26, 2010 | 34.38 | 34.38 | 34.38 | 34.38 | 127 | -0.37(-1.06%) |
Apr 22, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.84(-2.36%) |
Apr 21, 2010 | 35.59 | 35.60 | 35.59 | 35.59 | 4,808 | -0.26(-0.73%) |
Apr 16, 2010 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | -0.47(-1.29%) |
Apr 14, 2010 | 36.32 | 36.32 | 36.32 | 36.32 | 0 | -0.08(-0.22%) |
Apr 09, 2010 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | +0.17(+0.47%) |
Apr 08, 2010 | 36.23 | 36.23 | 36.23 | 36.23 | 154 | +0.52(+1.46%) |
Apr 07, 2010 | 35.71 | 35.71 | 35.71 | 35.71 | 100 | +0.01(+0.03%) |
Apr 06, 2010 | 35.93 | 35.93 | 35.45 | 35.70 | 1,678 | +0.10(+0.28%) |
Mar 31, 2010 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.65(-1.79%) |
Mar 30, 2010 | 36.41 | 36.41 | 36.25 | 36.25 | 628 | -0.93(-2.50%) |
Mar 26, 2010 | 37.18 | 37.18 | 37.18 | 37.18 | 0 | -1.16(-3.03%) |
Mar 25, 2010 | 38.34 | 38.34 | 38.34 | 38.34 | 100 | -0.01(-0.03%) |
Mar 24, 2010 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | -0.80(-2.04%) |
Mar 23, 2010 | 39.36 | 39.39 | 39.00 | 39.15 | 28,800 | -0.95(-2.37%) |
Mar 22, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 500 | +0.31(+0.78%) |
Mar 18, 2010 | 39.79 | 39.79 | 39.79 | 39.79 | 0 | +0.85(+2.18%) |
Mar 16, 2010 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | +0.27(+0.70%) |
Mar 15, 2010 | 38.70 | 38.75 | 38.62 | 38.67 | 72,905 | -0.23(-0.59%) |
Mar 12, 2010 | 38.99 | 38.99 | 38.90 | 38.90 | 900 | +0.59(+1.54%) |
Mar 11, 2010 | 38.31 | 38.31 | 38.31 | 38.31 | 180 | -0.13(-0.34%) |
Mar 09, 2010 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -0.16(-0.41%) |
Mar 08, 2010 | 38.60 | 38.60 | 38.60 | 38.60 | 249 | -0.47(-1.20%) |
Mar 05, 2010 | 38.88 | 39.07 | 38.88 | 39.07 | 550 | -0.08(-0.20%) |
Mar 03, 2010 | 39.15 | 39.15 | 39.15 | 0 | -0.21(-0.53%) |