Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 56.72 | 58.47 | 56.72 | 58.36 | 1,200 | +1.11(+1.94%) |
Feb 26, 2010 | 56.75 | 57.90 | 56.75 | 57.25 | 2,000 | +0.75(+1.33%) |
Feb 25, 2010 | 55.75 | 56.50 | 55.75 | 56.50 | 1,400 | +1.00(+1.80%) |
Feb 24, 2010 | 55.50 | 56.50 | 55.50 | 55.50 | 400 | +0.44(+0.80%) |
Feb 23, 2010 | 55.00 | 55.41 | 54.90 | 55.06 | 1,600 | +0.82(+1.51%) |
Feb 22, 2010 | 53.50 | 54.24 | 52.60 | 54.24 | 1,750 | +0.74(+1.38%) |
Feb 19, 2010 | 53.00 | 53.63 | 53.00 | 53.50 | 800 | +0.70(+1.33%) |
Feb 18, 2010 | 52.97 | 53.00 | 52.11 | 52.80 | 1,796 | +0.80(+1.54%) |
Feb 17, 2010 | 52.44 | 54.05 | 51.75 | 52.00 | 2,440 | +0.75(+1.46%) |
Feb 16, 2010 | 50.96 | 52.80 | 50.00 | 51.25 | 5,280 | +1.45(+2.91%) |
Feb 12, 2010 | 51.46 | 49.80 | 49.80 | 49.80 | 3,000 | -0.21(-0.42%) |
Feb 11, 2010 | 52.00 | 52.50 | 48.61 | 50.01 | 4,425 | -2.15(-4.12%) |
Feb 10, 2010 | 51.95 | 53.00 | 51.95 | 52.16 | 1,600 | +0.16(+0.31%) |
Feb 09, 2010 | 52.14 | 52.93 | 50.05 | 52.00 | 11,066 | -0.11(-0.21%) |
Feb 08, 2010 | 53.50 | 53.66 | 52.11 | 52.11 | 1,765 | -1.14(-2.14%) |
Feb 05, 2010 | 54.97 | 54.97 | 53.05 | 53.25 | 2,100 | -2.00(-3.62%) |
Feb 04, 2010 | 55.27 | 55.82 | 54.12 | 55.25 | 7,178 | -0.63(-1.13%) |
Feb 03, 2010 | 57.19 | 57.19 | 55.49 | 55.88 | 1,400 | -1.12(-1.96%) |
Feb 02, 2010 | 55.25 | 57.00 | 55.25 | 57.00 | 2,485 | +2.00(+3.64%) |