Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.40 | 19.40 | 19.15 | 19.15 | 1,100 | -0.20(-1.03%) |
Apr 28, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -1.70(-8.08%) |
Apr 23, 2010 | 21.05 | 21.05 | 21.05 | 21.05 | 268,000 | +0.55(+2.68%) |
Apr 22, 2010 | 20.44 | 20.50 | 20.50 | 20.50 | 260,000 | -1.47(-6.69%) |
Apr 19, 2010 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.57(-2.53%) |
Apr 15, 2010 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.71(+3.24%) |
Mar 25, 2010 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.91(+4.36%) |
Mar 15, 2010 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | -0.18(-0.85%) |
Mar 12, 2010 | 21.10 | 21.10 | 21.10 | 21.10 | 2,000 | +0.71(+3.46%) |
Mar 03, 2010 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.39(+1.97%) |
Feb 22, 2010 | 20.00 | 20.00 | 20.00 | 0 | +1.65(+8.99%) | |
Feb 17, 2010 | 18.35 | 18.35 | 18.35 | 0 | +0.35(+1.94%) | |
Feb 16, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 3,700 | +0.80(+4.65%) |
Feb 05, 2010 | 17.20 | 17.20 | 17.20 | 0 | -1.10(-6.01%) | |
Feb 01, 2010 | 18.30 | 18.30 | 18.30 | 178,700 | -0.22(-1.20%) | |
Jan 21, 2010 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.98(-5.01%) |
Jan 19, 2010 | 19.50 | 19.50 | 19.50 | 0 | -0.50(-2.50%) | |
Jan 12, 2010 | 20.00 | 20.00 | 20.00 | 0 | -0.02(-0.10%) | |
Jan 06, 2010 | 20.02 | 20.02 | 20.02 | 0 | +0.52(+2.67%) | |
Jan 05, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 1,300 | -0.35(-1.76%) |
Jan 04, 2010 | 19.85 | 19.85 | 19.85 | 19.85 | 200 | +0.90(+4.75%) |
Dec 23, 2009 | 18.95 | 18.95 | 18.95 | 0 | +0.05(+0.26%) | |
Dec 22, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 540 | +0.40(+2.16%) |
Dec 21, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 4,625 | +0.30(+1.65%) |
Dec 16, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.20(-1.09%) |
Dec 14, 2009 | 18.40 | 18.40 | 18.40 | 0 | +0.80(+4.55%) | |
Dec 09, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -1.05(-5.63%) |
Dec 02, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.35(-1.84%) |
Nov 23, 2009 | 19.00 | 19.00 | 19.00 | 0 | -1.08(-5.40%) | |
Nov 09, 2009 | 20.08 | 20.08 | 20.08 | 0 | +0.88(+4.61%) | |
Nov 05, 2009 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.55(+2.95%) |
Nov 03, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 83,600 | -0.44(-2.30%) |
Nov 02, 2009 | 19.09 | 19.09 | 19.09 | 19.09 | 500,000 | -0.51(-2.60%) |
Oct 28, 2009 | 19.60 | 19.60 | 19.60 | 19.60 | 120,000 | -1.51(-7.17%) |
Oct 22, 2009 | 21.11 | 21.11 | 21.11 | 0 | -0.29(-1.33%) | |
Oct 21, 2009 | 21.40 | 21.40 | 21.40 | 21.40 | 500 | +0.91(+4.44%) |
Oct 08, 2009 | 20.49 | 20.49 | 20.49 | 0 | +1.04(+5.35%) | |
Oct 01, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | -1.04(-5.07%) |
Sep 17, 2009 | 20.49 | 20.49 | 20.49 | 0 | +0.39(+1.93%) | |
Sep 09, 2009 | 20.10 | 20.10 | 20.10 | 0 | +2.00(+11.05%) | |
Sep 01, 2009 | 18.10 | 18.10 | 18.10 | 0 | -1.15(-5.97%) | |
Aug 28, 2009 | 19.25 | 19.25 | 19.25 | 150,000 | +1.10(+6.06%) | |
Aug 10, 2009 | 18.15 | 18.15 | 18.15 | 18.15 | 75,000 | -0.08(-0.42%) |
Aug 07, 2009 | 18.23 | 18.23 | 18.23 | 18.23 | 500 | +0.08(+0.42%) |
Aug 06, 2009 | 18.54 | 18.54 | 18.15 | 18.15 | 1,057 | -0.81(-4.29%) |
Aug 03, 2009 | 18.96 | 18.96 | 18.96 | 125,000 | +0.81(+4.48%) | |
Jul 30, 2009 | 18.15 | 18.15 | 18.15 | 100,000 | +0.70(+4.01%) | |
Jul 23, 2009 | 17.45 | 17.45 | 17.45 | 0 | +0.80(+4.80%) | |
Jul 21, 2009 | 16.65 | 16.65 | 16.65 | 0 | +1.45(+9.57%) | |
Jul 06, 2009 | 15.20 | 15.20 | 15.20 | 0 | +0.14(+0.90%) | |
Jun 23, 2009 | 15.06 | 15.06 | 15.06 | 15.06 | 200,000 | -0.54(-3.46%) |
Jun 18, 2009 | 15.60 | 15.60 | 15.60 | 180,898 | -1.01(-6.06%) | |
Jun 12, 2009 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.18(+1.08%) |
Jun 10, 2009 | 16.43 | 16.43 | 16.43 | 0 | +0.08(+0.49%) | |
Jun 04, 2009 | 16.35 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | |
May 29, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 80,000 | +1.30(+8.72%) |
May 15, 2009 | 14.90 | 14.90 | 14.90 | 60,000 | +0.55(+3.83%) | |
May 13, 2009 | 14.35 | 14.35 | 14.35 | 0 | -1.25(-8.01%) | |
May 12, 2009 | 15.60 | 15.60 | 15.60 | 15.60 | 166 | -0.90(-5.45%) |
May 08, 2009 | 16.50 | 16.50 | 16.50 | 0 | +0.35(+2.17%) | |
May 06, 2009 | 16.15 | 16.15 | 16.15 | 0 | +1.79(+12.47%) |