Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 60.81 | 60.81 | 59.00 | 60.81 | 200 | +2.71(+4.66%) |
Jul 29, 2010 | 61.00 | 61.00 | 58.10 | 58.10 | 250 | -0.10(-0.17%) |
Jul 28, 2010 | 59.50 | 60.99 | 58.20 | 58.20 | 300 | -2.80(-4.59%) |
Jul 27, 2010 | 61.25 | 62.00 | 61.00 | 61.00 | 1,100 | +0.02(+0.02%) |
Jul 26, 2010 | 58.55 | 61.00 | 57.25 | 60.98 | 2,604 | +1.98(+3.36%) |
Jul 23, 2010 | 57.25 | 59.00 | 57.25 | 59.00 | 1,300 | +2.25(+3.96%) |
Jul 22, 2010 | 55.78 | 56.75 | 55.75 | 56.75 | 400 | -0.25(-0.44%) |
Jul 21, 2010 | 57.00 | 57.00 | 57.00 | 57.00 | 108 | +0.48(+0.85%) |
Jul 20, 2010 | 54.75 | 56.52 | 54.75 | 56.52 | 5,019 | +4.52(+8.69%) |
Jul 19, 2010 | 52.00 | 52.03 | 52.00 | 52.00 | 1,632 | -2.00(-3.70%) |
Jul 16, 2010 | 54.00 | 54.00 | 53.50 | 54.00 | 400 | +0.50(+0.93%) |
Jul 15, 2010 | 54.00 | 54.02 | 53.50 | 53.50 | 1,340 | +0.00(+0.00%) |
Jul 14, 2010 | 53.52 | 53.61 | 52.00 | 53.50 | 1,600 | -1.49(-2.71%) |
Jul 13, 2010 | 52.50 | 55.00 | 52.50 | 54.99 | 1,300 | +2.54(+4.84%) |
Jul 09, 2010 | 50.40 | 52.45 | 52.45 | 52.45 | 900 | +1.50(+2.94%) |
Jul 08, 2010 | 50.80 | 51.80 | 50.80 | 50.95 | 700 | -0.05(-0.10%) |
Jul 07, 2010 | 50.30 | 51.41 | 50.30 | 51.00 | 730 | -0.54(-1.05%) |
Jul 06, 2010 | 54.30 | 55.99 | 51.54 | 51.54 | 880 | -2.66(-4.91%) |
Jul 02, 2010 | 54.20 | 54.40 | 54.10 | 54.20 | 400 | -0.50(-0.91%) |
Jul 01, 2010 | 55.25 | 55.25 | 54.70 | 54.70 | 2,610 | -2.05(-3.61%) |
Jun 30, 2010 | 56.75 | 56.75 | 56.75 | 56.75 | 100 | +2.05(+3.75%) |
Jun 29, 2010 | 57.75 | 59.19 | 54.69 | 54.70 | 1,600 | -3.55(-6.09%) |
Jun 25, 2010 | 58.25 | 59.99 | 58.25 | 58.25 | 800 | -0.75(-1.27%) |
Jun 24, 2010 | 58.99 | 59.00 | 57.59 | 59.00 | 454 | +1.50(+2.61%) |
Jun 23, 2010 | 55.00 | 57.50 | 55.00 | 57.50 | 700 | +2.50(+4.55%) |
Jun 22, 2010 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +0.53(+0.97%) |
Jun 21, 2010 | 54.47 | 54.47 | 54.47 | 54.47 | 100 | -0.03(-0.06%) |
Jun 17, 2010 | 54.25 | 54.50 | 54.50 | 54.50 | 900 | +0.73(+1.36%) |
Jun 16, 2010 | 53.75 | 53.94 | 53.75 | 53.77 | 1,400 | +0.02(+0.04%) |
Jun 15, 2010 | 53.70 | 53.75 | 53.70 | 53.75 | 200 | +1.50(+2.87%) |
Jun 14, 2010 | 52.25 | 52.25 | 52.25 | 52.25 | 200 | +0.35(+0.67%) |
Jun 10, 2010 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +2.47(+5.00%) |
Jun 08, 2010 | 49.43 | 49.43 | 49.43 | 49.43 | 0 | +1.34(+2.79%) |
Jun 07, 2010 | 48.01 | 48.09 | 48.00 | 48.09 | 300 | -0.68(-1.40%) |
Jun 04, 2010 | 48.77 | 49.80 | 48.51 | 48.77 | 3,400 | -0.22(-0.44%) |
Jun 03, 2010 | 48.85 | 49.15 | 48.55 | 48.99 | 1,999 | +0.49(+1.01%) |
Jun 02, 2010 | 49.00 | 49.00 | 48.50 | 48.50 | 200 | +0.50(+1.04%) |
Jun 01, 2010 | 47.70 | 48.85 | 47.70 | 48.00 | 1,516 | -0.55(-1.13%) |
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%) |