Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.99 | 37.99 | 36.29 | 36.45 | 2,318 | -1.54(-4.05%) |
May 27, 2010 | 37.99 | 37.99 | 37.99 | 37.99 | 450 | +2.84(+8.08%) |
May 26, 2010 | 36.25 | 36.25 | 35.15 | 35.15 | 1,341 | +1.00(+2.93%) |
May 25, 2010 | 33.60 | 34.15 | 33.60 | 34.15 | 26,800 | -2.55(-6.95%) |
May 24, 2010 | 36.70 | 36.70 | 36.70 | 36.70 | 520 | -1.05(-2.78%) |
May 21, 2010 | 37.75 | 37.75 | 37.75 | 37.75 | 500 | +0.44(+1.18%) |
May 20, 2010 | 36.20 | 37.31 | 36.20 | 37.31 | 320 | -0.49(-1.30%) |
May 19, 2010 | 37.96 | 38.19 | 37.80 | 37.80 | 1,192 | -0.66(-1.72%) |
May 18, 2010 | 39.42 | 39.42 | 38.46 | 38.46 | 752 | -0.14(-0.36%) |
May 17, 2010 | 39.40 | 39.40 | 38.60 | 38.60 | 800 | +0.00(+0.00%) |
May 14, 2010 | 38.60 | 38.60 | 38.60 | 38.60 | 100 | -2.85(-6.88%) |
May 13, 2010 | 41.45 | 41.45 | 41.45 | 41.45 | 165 | +2.25(+5.74%) |
May 11, 2010 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.80(+2.08%) |
May 10, 2010 | 38.40 | 38.40 | 38.40 | 38.40 | 400 | +2.45(+6.82%) |
May 07, 2010 | 35.53 | 35.95 | 35.53 | 35.95 | 400 | -1.30(-3.49%) |
May 06, 2010 | 38.70 | 38.91 | 36.55 | 37.25 | 52,110 | -1.00(-2.61%) |
May 05, 2010 | 38.25 | 38.25 | 38.25 | 38.25 | 350 | -1.50(-3.77%) |
May 04, 2010 | 39.50 | 39.75 | 39.50 | 39.75 | 494 | -2.15(-5.13%) |
May 03, 2010 | 41.90 | 41.90 | 41.90 | 41.90 | 300 | +0.00(+0.00%) |
Apr 30, 2010 | 42.00 | 42.00 | 41.90 | 41.90 | 400 | -0.45(-1.06%) |
Apr 29, 2010 | 42.48 | 42.54 | 42.30 | 42.35 | 14,535 | +1.55(+3.80%) |
Apr 28, 2010 | 41.45 | 41.45 | 40.80 | 40.80 | 4,600 | -1.50(-3.55%) |
Apr 27, 2010 | 43.41 | 43.41 | 42.30 | 42.30 | 19,200 | -1.35(-3.09%) |
Apr 26, 2010 | 43.65 | 43.65 | 43.65 | 43.65 | 210 | +2.40(+5.82%) |
Apr 21, 2010 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | +2.20(+5.63%) |
Apr 20, 2010 | 39.05 | 39.05 | 39.05 | 39.05 | 1,000 | +0.83(+2.17%) |
Apr 19, 2010 | 38.22 | 38.22 | 38.22 | 38.22 | 200 | -1.88(-4.69%) |
Apr 15, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | -0.10(-0.25%) |
Apr 14, 2010 | 40.20 | 40.20 | 40.20 | 40.20 | 200 | +0.27(+0.68%) |
Apr 13, 2010 | 39.93 | 39.93 | 39.93 | 39.93 | 1,000 | +0.28(+0.71%) |
Apr 12, 2010 | 39.75 | 39.75 | 39.65 | 39.65 | 7,100 | -0.10(-0.25%) |
Apr 09, 2010 | 39.72 | 39.75 | 39.72 | 39.75 | 3,650 | +0.80(+2.05%) |
Apr 08, 2010 | 38.80 | 38.95 | 38.80 | 38.95 | 237 | -0.05(-0.13%) |
Apr 07, 2010 | 39.50 | 39.50 | 39.00 | 39.00 | 1,068 | +0.15(+0.39%) |
Apr 06, 2010 | 38.85 | 38.85 | 38.85 | 38.85 | 2,000 | +0.60(+1.57%) |
Apr 05, 2010 | 38.25 | 38.25 | 38.25 | 38.25 | 120 | +0.80(+2.14%) |
Mar 24, 2010 | 37.45 | 37.45 | 37.45 | 0 | -0.75(-1.96%) | |
Mar 23, 2010 | 38.20 | 38.20 | 38.20 | 38.20 | 500 | +0.65(+1.73%) |
Mar 22, 2010 | 37.70 | 37.70 | 37.55 | 37.55 | 1,860 | -0.75(-1.96%) |
Mar 18, 2010 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | -1.15(-2.92%) |
Mar 17, 2010 | 39.33 | 39.50 | 39.33 | 39.45 | 535 | +1.25(+3.27%) |
Mar 15, 2010 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | -0.15(-0.39%) |
Mar 12, 2010 | 38.35 | 38.35 | 38.35 | 38.35 | 198 | +0.96(+2.57%) |
Mar 10, 2010 | 37.39 | 37.39 | 37.39 | 37.39 | 0 | +1.29(+3.57%) |
Mar 09, 2010 | 36.10 | 36.10 | 36.10 | 36.10 | 345 | -0.05(-0.14%) |
Mar 08, 2010 | 36.15 | 36.16 | 36.00 | 36.15 | 3,120 | +0.40(+1.12%) |
Mar 05, 2010 | 35.57 | 35.75 | 35.57 | 35.75 | 6,900 | -0.85(-2.32%) |