Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.95 | 48.95 | 48.50 | 48.50 | 330 | -0.30(-0.61%) |
Jun 29, 2010 | 49.05 | 49.05 | 48.80 | 48.80 | 400 | -1.30(-2.59%) |
Jun 25, 2010 | 49.72 | 50.10 | 49.72 | 50.10 | 600 | -0.75(-1.47%) |
Jun 24, 2010 | 51.05 | 51.05 | 50.85 | 50.85 | 316 | -0.31(-0.61%) |
Jun 23, 2010 | 50.75 | 51.16 | 50.60 | 51.16 | 2,000 | +0.61(+1.21%) |
Jun 21, 2010 | 50.55 | 50.55 | 50.55 | 0 | +0.60(+1.20%) | |
Jun 18, 2010 | 50.25 | 50.25 | 49.91 | 49.95 | 2,525 | +0.80(+1.63%) |
Jun 17, 2010 | 48.55 | 49.15 | 48.55 | 49.15 | 2,230 | +1.25(+2.61%) |
Jun 16, 2010 | 48.01 | 48.01 | 47.90 | 47.90 | 650 | -1.55(-3.13%) |
Jun 15, 2010 | 48.95 | 49.45 | 48.92 | 49.45 | 2,302 | +1.25(+2.59%) |
Jun 14, 2010 | 48.85 | 49.00 | 48.20 | 48.20 | 1,190 | -0.39(-0.80%) |
Jun 11, 2010 | 48.10 | 48.65 | 48.10 | 48.59 | 700 | -0.23(-0.47%) |
Jun 10, 2010 | 48.98 | 48.98 | 48.82 | 48.82 | 300 | +2.52(+5.44%) |
Jun 09, 2010 | 46.55 | 47.00 | 46.30 | 46.30 | 1,000 | +1.45(+3.23%) |
Jun 08, 2010 | 45.10 | 45.10 | 44.85 | 44.85 | 1,320 | -0.50(-1.10%) |
Jun 07, 2010 | 45.50 | 46.00 | 45.35 | 45.35 | 1,260 | -0.30(-0.66%) |
Jun 04, 2010 | 46.25 | 46.25 | 45.65 | 45.65 | 4,832 | -2.35(-4.90%) |
Jun 03, 2010 | 48.00 | 48.18 | 47.60 | 48.00 | 5,258 | +0.35(+0.73%) |
Jun 02, 2010 | 46.64 | 47.65 | 46.60 | 47.65 | 1,650 | +0.90(+1.93%) |
Jun 01, 2010 | 45.76 | 47.20 | 45.50 | 46.75 | 6,677 | +1.00(+2.19%) |
May 27, 2010 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +1.85(+4.21%) |
May 26, 2010 | 44.35 | 44.35 | 43.50 | 43.90 | 920 | +0.90(+2.09%) |
May 25, 2010 | 42.95 | 43.25 | 42.95 | 43.00 | 4,150 | -1.70(-3.80%) |
May 24, 2010 | 44.70 | 44.70 | 44.70 | 44.70 | 640 | -0.50(-1.11%) |
May 21, 2010 | 45.20 | 45.20 | 45.20 | 45.20 | 975 | +0.05(+0.11%) |
May 20, 2010 | 44.50 | 45.15 | 44.50 | 45.15 | 900 | -1.05(-2.27%) |
May 19, 2010 | 45.56 | 46.38 | 45.56 | 46.20 | 1,056 | -2.65(-5.42%) |
May 18, 2010 | 48.85 | 48.85 | 48.85 | 48.85 | 200 | +1.05(+2.20%) |
May 17, 2010 | 48.40 | 48.40 | 47.80 | 47.80 | 605 | -1.18(-2.41%) |
May 14, 2010 | 49.40 | 49.40 | 48.98 | 48.98 | 700 | -0.16(-0.33%) |
May 13, 2010 | 49.76 | 49.76 | 49.14 | 49.14 | 1,000 | -0.02(-0.04%) |
May 12, 2010 | 49.59 | 49.59 | 49.16 | 49.16 | 400 | +0.61(+1.26%) |
May 11, 2010 | 48.55 | 48.55 | 48.55 | 48.55 | 260 | +0.15(+0.31%) |
May 10, 2010 | 48.20 | 48.40 | 47.80 | 48.40 | 1,730 | +3.45(+7.68%) |
May 07, 2010 | 45.00 | 45.00 | 44.80 | 44.95 | 690 | -0.90(-1.96%) |
May 06, 2010 | 46.67 | 46.67 | 45.85 | 45.85 | 1,900 | +0.05(+0.11%) |
May 05, 2010 | 46.20 | 46.35 | 45.80 | 45.80 | 1,200 | -0.87(-1.86%) |
May 04, 2010 | 46.85 | 46.85 | 46.25 | 46.67 | 1,740 | -2.93(-5.91%) |
May 03, 2010 | 49.60 | 49.60 | 49.60 | 49.60 | 300 | +1.00(+2.06%) |
Apr 28, 2010 | 48.60 | 48.60 | 48.60 | 48.60 | 140 | -0.70(-1.42%) |
Apr 27, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 340 | -1.05(-2.09%) |
Apr 26, 2010 | 50.35 | 50.35 | 50.35 | 50.35 | 1,000 | +2.40(+5.01%) |
Apr 22, 2010 | 47.95 | 47.95 | 47.95 | 47.95 | 0 | -1.38(-2.80%) |
Apr 20, 2010 | 49.33 | 49.33 | 49.33 | 49.33 | 0 | +1.48(+3.09%) |
Apr 19, 2010 | 47.60 | 47.85 | 47.45 | 47.85 | 2,000 | -0.05(-0.10%) |
Apr 16, 2010 | 48.49 | 48.49 | 47.90 | 47.90 | 800 | -0.20(-0.42%) |
Apr 15, 2010 | 47.77 | 48.10 | 47.77 | 48.10 | 700 | -0.30(-0.62%) |
Apr 14, 2010 | 48.40 | 48.40 | 48.40 | 48.40 | 600 | +0.90(+1.89%) |
Apr 12, 2010 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.75(+1.60%) |
Apr 09, 2010 | 46.75 | 46.75 | 46.75 | 46.75 | 500 | +0.65(+1.41%) |
Apr 08, 2010 | 46.10 | 46.10 | 46.10 | 46.10 | 1,360 | -0.56(-1.20%) |
Apr 07, 2010 | 46.60 | 46.66 | 46.60 | 46.66 | 470 | -0.89(-1.87%) |
Apr 06, 2010 | 47.15 | 47.55 | 47.15 | 47.55 | 600 | -0.05(-0.11%) |