Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.55 | 49.25 | 48.55 | 48.55 | 2,023 | -0.25(-0.51%) |
May 27, 2010 | 49.50 | 49.50 | 48.80 | 48.80 | 300 | -1.20(-2.40%) |
May 26, 2010 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | +1.20(+2.46%) |
May 25, 2010 | 49.50 | 49.50 | 48.30 | 48.80 | 1,410 | -2.09(-4.11%) |
May 24, 2010 | 49.50 | 51.47 | 49.50 | 50.89 | 1,241 | +0.90(+1.80%) |
May 21, 2010 | 50.00 | 50.00 | 48.50 | 49.99 | 860 | +1.49(+3.07%) |
May 20, 2010 | 49.00 | 49.97 | 48.00 | 48.50 | 3,700 | -3.00(-5.83%) |
May 19, 2010 | 51.05 | 52.00 | 50.50 | 51.50 | 1,400 | -0.50(-0.96%) |
May 18, 2010 | 53.50 | 53.50 | 52.00 | 52.00 | 770 | -0.42(-0.80%) |
May 14, 2010 | 52.58 | 52.42 | 52.42 | 52.42 | 6,400 | -0.32(-0.61%) |
May 13, 2010 | 51.38 | 52.78 | 51.38 | 52.74 | 1,500 | +1.83(+3.60%) |
May 12, 2010 | 49.50 | 50.91 | 49.50 | 50.91 | 1,551 | +1.67(+3.39%) |
May 11, 2010 | 49.00 | 50.63 | 49.00 | 49.24 | 4,167 | +0.49(+1.01%) |
May 10, 2010 | 47.55 | 48.78 | 47.55 | 48.75 | 1,377 | +1.31(+2.76%) |
May 07, 2010 | 47.25 | 47.81 | 46.61 | 47.44 | 2,056 | -0.36(-0.75%) |
May 06, 2010 | 49.00 | 49.17 | 47.12 | 47.80 | 4,500 | -1.20(-2.45%) |
May 05, 2010 | 49.75 | 49.75 | 49.00 | 49.00 | 1,563 | -0.83(-1.67%) |
May 04, 2010 | 50.14 | 50.14 | 49.10 | 49.83 | 1,630 | +0.08(+0.16%) |
May 03, 2010 | 50.00 | 50.01 | 49.75 | 49.75 | 1,470 | -0.77(-1.52%) |
Apr 30, 2010 | 51.03 | 51.07 | 50.25 | 50.52 | 1,175 | -0.65(-1.27%) |
Apr 29, 2010 | 51.98 | 53.40 | 50.67 | 51.17 | 4,791 | +0.17(+0.33%) |
Apr 28, 2010 | 51.00 | 52.00 | 50.00 | 51.00 | 3,559 | -0.50(-0.97%) |
Apr 27, 2010 | 53.01 | 53.01 | 51.30 | 51.50 | 2,317 | -1.53(-2.88%) |
Apr 26, 2010 | 52.44 | 53.03 | 52.44 | 53.02 | 310 | -0.48(-0.89%) |
Apr 23, 2010 | 54.10 | 54.10 | 53.50 | 53.50 | 600 | +0.00(+0.00%) |
Apr 22, 2010 | 54.52 | 54.80 | 53.50 | 53.50 | 928 | -0.99(-1.82%) |
Apr 21, 2010 | 55.26 | 55.26 | 54.49 | 54.49 | 910 | -0.78(-1.41%) |
Apr 20, 2010 | 57.45 | 59.02 | 54.86 | 55.27 | 7,967 | -4.48(-7.50%) |
Apr 19, 2010 | 59.75 | 59.75 | 59.75 | 59.75 | 200 | +0.38(+0.64%) |
Apr 15, 2010 | 59.37 | 59.37 | 59.37 | 59.37 | 0 | +0.00(+0.00%) |
Apr 13, 2010 | 59.37 | 59.37 | 59.37 | 59.37 | 0 | -0.06(-0.10%) |
Apr 12, 2010 | 59.85 | 59.85 | 59.24 | 59.43 | 600 | -0.23(-0.39%) |
Apr 09, 2010 | 59.73 | 60.00 | 59.10 | 59.66 | 1,600 | +1.06(+1.81%) |
Apr 07, 2010 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | -0.73(-1.23%) |
Apr 05, 2010 | 59.33 | 59.33 | 59.33 | 59.33 | 0 | -0.26(-0.43%) |
Mar 31, 2010 | 58.10 | 59.59 | 59.59 | 59.59 | 400 | +0.31(+0.53%) |
Mar 30, 2010 | 60.06 | 60.06 | 57.60 | 59.27 | 1,700 | -1.81(-2.96%) |
Mar 29, 2010 | 62.00 | 62.00 | 60.39 | 61.08 | 2,531 | -0.64(-1.04%) |
Mar 26, 2010 | 62.00 | 62.00 | 61.72 | 61.72 | 200 | -0.28(-0.45%) |
Mar 25, 2010 | 60.64 | 62.00 | 60.64 | 62.00 | 700 | -0.10(-0.16%) |
Mar 24, 2010 | 63.10 | 63.10 | 62.10 | 62.10 | 200 | +0.00(+0.00%) |
Mar 23, 2010 | 62.65 | 62.65 | 62.10 | 62.10 | 200 | -0.40(-0.64%) |
Mar 19, 2010 | 62.50 | 62.50 | 62.50 | 62.50 | 0 | -0.02(-0.04%) |
Mar 18, 2010 | 62.10 | 62.52 | 62.10 | 62.52 | 975 | +0.56(+0.90%) |
Mar 17, 2010 | 58.51 | 62.00 | 58.51 | 61.97 | 3,685 | +3.46(+5.92%) |
Mar 16, 2010 | 59.97 | 59.97 | 58.47 | 58.51 | 707 | -0.49(-0.84%) |
Mar 15, 2010 | 57.00 | 59.00 | 57.00 | 59.00 | 400 | +0.28(+0.48%) |
Mar 12, 2010 | 58.72 | 58.72 | 58.72 | 58.72 | 100 | +0.97(+1.68%) |
Mar 11, 2010 | 58.28 | 58.97 | 57.00 | 57.75 | 1,400 | -0.41(-0.70%) |
Mar 10, 2010 | 59.62 | 61.00 | 58.16 | 58.16 | 1,520 | -3.41(-5.54%) |
Mar 09, 2010 | 62.00 | 62.00 | 61.57 | 61.57 | 540 | +0.57(+0.93%) |
Mar 05, 2010 | 61.00 | 61.00 | 61.00 | 61.00 | 0 | +0.56(+0.93%) |
Mar 04, 2010 | 59.86 | 60.45 | 59.00 | 60.44 | 1,978 | +0.44(+0.73%) |
Mar 03, 2010 | 59.59 | 60.00 | 59.00 | 60.00 | 1,520 | +0.50(+0.84%) |
Mar 02, 2010 | 58.83 | 59.50 | 58.55 | 59.50 | 1,200 | +1.14(+1.95%) |