Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.21 | 35.43 | 35.21 | 35.43 | 1,490 | +0.22(+0.62%) |
May 27, 2010 | 34.01 | 35.21 | 34.01 | 35.21 | 2,400 | +0.94(+2.74%) |
May 26, 2010 | 33.65 | 34.29 | 33.65 | 34.27 | 1,700 | +0.93(+2.79%) |
May 25, 2010 | 33.31 | 33.34 | 33.31 | 33.34 | 1,500 | -0.98(-2.86%) |
May 24, 2010 | 34.32 | 34.32 | 34.32 | 34.32 | 605 | +0.07(+0.20%) |
May 21, 2010 | 34.25 | 34.25 | 34.25 | 34.25 | 3,600 | +1.57(+4.80%) |
May 20, 2010 | 32.68 | 32.68 | 32.68 | 32.68 | 1,850 | -3.63(-10.00%) |
May 18, 2010 | 36.31 | 36.31 | 36.31 | 1,100 | +0.32(+0.90%) | |
May 17, 2010 | 36.10 | 36.10 | 35.98 | 35.98 | 1,540 | -0.92(-2.49%) |
May 13, 2010 | 36.90 | 36.90 | 36.90 | 36.90 | 100 | +0.18(+0.50%) |
May 12, 2010 | 36.70 | 36.80 | 36.69 | 36.72 | 4,932 | +0.01(+0.02%) |
May 11, 2010 | 36.77 | 36.77 | 36.71 | 36.71 | 5,388 | +0.46(+1.28%) |
May 10, 2010 | 36.30 | 36.30 | 36.23 | 36.25 | 15,300 | +1.96(+5.72%) |
May 06, 2010 | 34.28 | 34.28 | 34.28 | 34.28 | 0 | -0.35(-1.02%) |
May 05, 2010 | 34.56 | 34.64 | 34.56 | 34.64 | 50,500 | -1.42(-3.94%) |
May 04, 2010 | 36.46 | 36.46 | 35.84 | 36.06 | 13,700 | -0.37(-1.02%) |
May 03, 2010 | 36.00 | 37.00 | 36.00 | 36.43 | 20,900 | +0.77(+2.17%) |
Apr 30, 2010 | 35.65 | 35.70 | 35.65 | 35.66 | 29,759 | +0.77(+2.22%) |
Apr 29, 2010 | 34.42 | 34.88 | 34.42 | 34.88 | 16,700 | +0.18(+0.51%) |
Apr 28, 2010 | 34.70 | 34.70 | 34.70 | 34.70 | 9,700 | +0.12(+0.36%) |
Apr 27, 2010 | 35.04 | 35.04 | 34.58 | 34.58 | 19,100 | -1.37(-3.82%) |
Apr 22, 2010 | 35.95 | 35.95 | 35.95 | 35.95 | 900 | -0.31(-0.85%) |
Apr 21, 2010 | 36.12 | 36.26 | 36.12 | 36.26 | 1,700 | -0.32(-0.87%) |
Apr 20, 2010 | 36.55 | 36.96 | 36.50 | 36.58 | 2,365 | +0.89(+2.49%) |
Apr 16, 2010 | 35.69 | 35.69 | 35.69 | 35.69 | 900 | -1.21(-3.28%) |
Apr 15, 2010 | 36.35 | 36.90 | 36.35 | 36.90 | 1,900 | +1.75(+4.98%) |
Apr 14, 2010 | 34.50 | 35.46 | 34.50 | 35.15 | 900 | +1.95(+5.87%) |
Apr 12, 2010 | 33.20 | 33.20 | 33.20 | 33.20 | 100 | +0.30(+0.91%) |
Apr 07, 2010 | 32.90 | 32.90 | 32.90 | 32.90 | 200 | -0.63(-1.88%) |
Apr 06, 2010 | 33.57 | 33.57 | 33.53 | 33.53 | 1,500 | +0.55(+1.67%) |
Apr 01, 2010 | 32.98 | 32.98 | 32.98 | 32.98 | 100 | +0.73(+2.26%) |
Mar 31, 2010 | 32.35 | 32.35 | 32.16 | 32.25 | 7,600 | -0.50(-1.52%) |
Mar 30, 2010 | 32.50 | 32.75 | 32.50 | 32.75 | 4,775 | +0.65(+2.02%) |
Mar 29, 2010 | 32.10 | 32.10 | 32.10 | 32.10 | 100 | +0.01(+0.03%) |
Mar 25, 2010 | 32.09 | 32.09 | 32.09 | 32.09 | 0 | +0.37(+1.17%) |
Mar 24, 2010 | 31.72 | 31.72 | 31.72 | 31.72 | 1,150 | +0.54(+1.73%) |
Mar 22, 2010 | 31.18 | 31.18 | 31.18 | 31.18 | 100 | -0.82(-2.55%) |
Mar 19, 2010 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | -1.51(-4.52%) |
Mar 17, 2010 | 33.51 | 33.51 | 33.51 | 33.51 | 240 | +1.32(+4.10%) |
Mar 16, 2010 | 32.19 | 32.19 | 32.19 | 32.19 | 550 | -0.96(-2.90%) |
Mar 12, 2010 | 33.15 | 33.15 | 33.15 | 33.15 | 200 | +1.13(+3.53%) |
Mar 05, 2010 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | +1.27(+4.13%) |
Mar 04, 2010 | 30.75 | 30.75 | 30.57 | 30.75 | 11,237 | +0.35(+1.15%) |
Mar 03, 2010 | 30.00 | 30.40 | 30.00 | 30.40 | 2,100 | +0.74(+2.49%) |