Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.39 | 23.39 | 23.01 | 23.39 | 1,500 | +0.51(+2.22%) |
May 27, 2010 | 23.01 | 23.47 | 22.85 | 22.88 | 900 | -0.14(-0.60%) |
May 26, 2010 | 23.52 | 23.64 | 23.02 | 23.02 | 300 | -0.32(-1.35%) |
May 25, 2010 | 23.25 | 23.65 | 23.25 | 23.34 | 1,000 | +0.04(+0.15%) |
May 24, 2010 | 22.85 | 23.30 | 22.83 | 23.30 | 875 | -0.20(-0.86%) |
May 21, 2010 | 22.77 | 23.50 | 22.51 | 23.50 | 2,450 | +0.57(+2.49%) |
May 20, 2010 | 23.43 | 23.43 | 22.93 | 22.93 | 850 | -0.77(-3.25%) |
May 19, 2010 | 23.91 | 23.91 | 23.60 | 23.70 | 1,475 | -0.05(-0.21%) |
May 18, 2010 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.20(-0.81%) |
May 17, 2010 | 23.49 | 23.95 | 23.49 | 23.95 | 520 | +0.05(+0.19%) |
May 14, 2010 | 23.90 | 23.98 | 23.51 | 23.90 | 1,100 | -0.08(-0.33%) |
May 13, 2010 | 23.94 | 23.98 | 23.48 | 23.98 | 2,100 | +0.04(+0.17%) |
May 12, 2010 | 23.93 | 23.94 | 23.80 | 23.94 | 600 | -0.04(-0.17%) |
May 11, 2010 | 23.96 | 23.98 | 23.86 | 23.98 | 4,054 | +0.29(+1.22%) |
May 10, 2010 | 23.45 | 23.91 | 23.45 | 23.69 | 3,635 | +1.06(+4.68%) |
May 07, 2010 | 22.34 | 22.77 | 22.10 | 22.63 | 2,600 | +0.34(+1.53%) |
May 06, 2010 | 22.78 | 22.80 | 22.29 | 22.29 | 3,530 | -0.36(-1.59%) |
May 05, 2010 | 22.65 | 22.66 | 22.65 | 22.65 | 800 | -0.10(-0.44%) |
May 04, 2010 | 22.75 | 22.75 | 22.70 | 22.75 | 1,420 | +0.00(+0.00%) |
May 03, 2010 | 22.78 | 22.80 | 22.75 | 22.75 | 1,620 | -0.06(-0.26%) |
Apr 30, 2010 | 23.04 | 23.04 | 22.78 | 22.81 | 5,228 | -0.27(-1.17%) |
Apr 29, 2010 | 23.08 | 23.09 | 22.89 | 23.08 | 1,100 | -0.01(-0.04%) |
Apr 28, 2010 | 23.20 | 23.20 | 22.83 | 23.09 | 4,955 | +0.04(+0.17%) |
Apr 27, 2010 | 23.18 | 23.43 | 23.05 | 23.05 | 5,240 | -0.21(-0.92%) |
Apr 26, 2010 | 23.44 | 23.53 | 23.26 | 23.26 | 2,432 | -0.24(-1.00%) |
Apr 23, 2010 | 23.54 | 23.57 | 23.30 | 23.50 | 900 | -0.04(-0.17%) |
Apr 22, 2010 | 23.87 | 23.87 | 23.45 | 23.54 | 3,800 | -0.25(-1.05%) |
Apr 21, 2010 | 23.74 | 23.79 | 23.42 | 23.79 | 3,825 | -0.15(-0.63%) |
Apr 20, 2010 | 23.91 | 23.94 | 23.56 | 23.94 | 5,470 | +0.03(+0.13%) |
Apr 19, 2010 | 23.91 | 23.91 | 23.91 | 23.91 | 100 | -0.08(-0.34%) |
Apr 16, 2010 | 23.99 | 24.00 | 23.99 | 23.99 | 1,000 | -0.01(-0.04%) |
Apr 15, 2010 | 24.05 | 24.05 | 23.90 | 24.00 | 1,500 | -0.00(-0.00%) |
Apr 14, 2010 | 23.95 | 24.19 | 23.90 | 24.00 | 3,970 | +0.10(+0.42%) |
Apr 13, 2010 | 23.90 | 23.90 | 23.90 | 23.90 | 417 | -0.25(-1.03%) |
Apr 12, 2010 | 23.90 | 24.15 | 23.79 | 24.15 | 800 | +0.05(+0.21%) |
Apr 09, 2010 | 24.19 | 24.20 | 23.64 | 24.10 | 3,300 | -0.09(-0.37%) |
Apr 08, 2010 | 23.91 | 24.19 | 23.89 | 24.19 | 900 | -0.09(-0.37%) |
Apr 07, 2010 | 24.29 | 24.29 | 24.00 | 24.28 | 900 | -0.07(-0.29%) |
Apr 06, 2010 | 24.35 | 24.35 | 24.35 | 24.35 | 100 | +0.24(+1.00%) |
Apr 05, 2010 | 24.40 | 24.40 | 24.11 | 24.11 | 230 | +0.06(+0.25%) |
Apr 01, 2010 | 24.20 | 24.05 | 24.05 | 24.05 | 2,200 | -0.02(-0.08%) |
Mar 31, 2010 | 24.46 | 24.46 | 24.07 | 24.07 | 1,500 | -0.57(-2.31%) |
Mar 30, 2010 | 24.53 | 24.68 | 24.47 | 24.64 | 3,200 | +0.18(+0.74%) |
Mar 29, 2010 | 24.30 | 24.60 | 24.12 | 24.46 | 6,560 | -1.14(-4.45%) |
Mar 26, 2010 | 25.58 | 25.65 | 25.44 | 25.60 | 2,600 | +0.24(+0.95%) |
Mar 25, 2010 | 25.37 | 25.75 | 25.36 | 25.36 | 3,360 | -0.01(-0.04%) |
Mar 24, 2010 | 25.62 | 25.71 | 25.32 | 25.37 | 3,280 | -0.37(-1.44%) |
Mar 23, 2010 | 25.31 | 25.74 | 25.31 | 25.74 | 3,426 | +0.04(+0.16%) |
Mar 22, 2010 | 25.55 | 25.74 | 25.28 | 25.70 | 2,172 | +0.35(+1.38%) |
Mar 19, 2010 | 25.05 | 25.45 | 25.05 | 25.35 | 1,889 | +0.35(+1.40%) |
Mar 18, 2010 | 25.00 | 25.00 | 25.00 | 25.00 | 2,100 | +0.07(+0.28%) |
Mar 17, 2010 | 24.87 | 25.05 | 24.86 | 24.93 | 9,100 | +0.11(+0.44%) |
Mar 16, 2010 | 24.52 | 24.88 | 24.27 | 24.82 | 14,350 | +0.32(+1.31%) |
Mar 15, 2010 | 24.50 | 24.50 | 24.50 | 24.50 | 4,100 | +0.10(+0.41%) |
Mar 12, 2010 | 24.34 | 24.42 | 24.34 | 24.40 | 5,667 | +0.00(+0.00%) |
Mar 11, 2010 | 24.24 | 24.42 | 24.20 | 24.40 | 3,400 | +0.00(+0.00%) |
Mar 10, 2010 | 24.10 | 24.50 | 24.10 | 24.40 | 3,800 | +0.43(+1.81%) |
Mar 09, 2010 | 23.83 | 24.00 | 23.83 | 23.97 | 5,075 | +0.06(+0.26%) |
Mar 08, 2010 | 23.87 | 23.95 | 23.79 | 23.90 | 4,025 | +0.13(+0.56%) |
Mar 05, 2010 | 23.55 | 23.87 | 23.15 | 23.77 | 9,300 | +0.09(+0.38%) |
Mar 04, 2010 | 23.81 | 23.85 | 23.68 | 23.68 | 5,706 | -0.14(-0.59%) |
Mar 03, 2010 | 24.00 | 24.00 | 23.55 | 23.82 | 6,400 | -0.07(-0.29%) |
Mar 02, 2010 | 23.80 | 23.89 | 23.70 | 23.89 | 5,531 | -0.11(-0.46%) |