Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 698 | -0.25(-1.36%) |
May 27, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 894 | +0.45(+2.51%) |
May 26, 2010 | 17.75 | 17.95 | 17.70 | 17.95 | 21,722 | +0.95(+5.59%) |
May 25, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 254 | -0.40(-2.30%) |
May 24, 2010 | 17.40 | 17.40 | 17.40 | 17.40 | 345 | -0.60(-3.33%) |
May 21, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 273 | -0.15(-0.83%) |
May 20, 2010 | 18.00 | 18.15 | 18.00 | 18.15 | 607 | -0.69(-3.66%) |
May 18, 2010 | 18.84 | 18.84 | 18.84 | 0 | +0.34(+1.84%) | |
May 17, 2010 | 18.65 | 18.65 | 18.40 | 18.50 | 2,590 | +0.00(+0.00%) |
May 14, 2010 | 18.71 | 18.71 | 18.30 | 18.50 | 2,346 | -0.59(-3.09%) |
May 13, 2010 | 19.35 | 19.35 | 19.05 | 19.09 | 12,465 | +0.10(+0.53%) |
May 12, 2010 | 18.99 | 18.99 | 18.99 | 18.99 | 600 | +0.69(+3.77%) |
May 11, 2010 | 18.30 | 18.30 | 18.30 | 18.30 | 705 | +0.00(+0.00%) |
May 10, 2010 | 18.52 | 18.52 | 18.30 | 18.30 | 970 | +1.40(+8.28%) |
May 07, 2010 | 17.26 | 17.50 | 16.90 | 16.90 | 1,760 | -0.44(-2.54%) |
May 06, 2010 | 18.16 | 18.16 | 17.34 | 17.34 | 1,830 | -0.96(-5.25%) |
May 05, 2010 | 18.35 | 18.45 | 18.30 | 18.30 | 1,562 | -0.85(-4.44%) |
May 04, 2010 | 18.99 | 19.15 | 18.99 | 19.15 | 1,125 | -1.29(-6.31%) |
May 03, 2010 | 20.50 | 20.50 | 20.44 | 20.44 | 1,121 | +0.39(+1.95%) |
Apr 30, 2010 | 20.33 | 20.70 | 20.05 | 20.05 | 3,383 | -0.15(-0.74%) |
Apr 29, 2010 | 20.35 | 20.35 | 20.20 | 20.20 | 900 | +1.40(+7.45%) |
Apr 28, 2010 | 19.40 | 19.49 | 18.80 | 18.80 | 26,393 | -0.70(-3.59%) |
Apr 27, 2010 | 19.82 | 20.05 | 19.50 | 19.50 | 5,626 | -1.10(-5.34%) |
Apr 26, 2010 | 20.69 | 20.69 | 20.60 | 20.60 | 405 | -0.65(-3.06%) |
Apr 23, 2010 | 21.25 | 21.25 | 21.25 | 21.25 | 4,747 | +0.20(+0.95%) |
Apr 22, 2010 | 21.05 | 21.05 | 21.05 | 21.05 | 126 | -0.65(-3.00%) |
Apr 21, 2010 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | +1.00(+4.83%) |
Apr 20, 2010 | 20.77 | 20.77 | 20.65 | 20.70 | 3,112 | +0.35(+1.72%) |
Apr 19, 2010 | 20.35 | 20.35 | 20.35 | 20.35 | 314 | +0.05(+0.25%) |
Apr 16, 2010 | 20.59 | 20.59 | 20.30 | 20.30 | 594 | -0.75(-3.56%) |
Apr 15, 2010 | 20.85 | 21.05 | 20.85 | 21.05 | 670 | +0.00(+0.00%) |
Apr 14, 2010 | 21.00 | 21.05 | 21.00 | 21.05 | 430 | +0.25(+1.20%) |
Apr 13, 2010 | 20.98 | 20.98 | 20.65 | 20.80 | 6,655 | +0.50(+2.46%) |
Apr 12, 2010 | 20.85 | 20.85 | 20.30 | 20.30 | 11,440 | -0.25(-1.22%) |
Apr 09, 2010 | 20.75 | 20.75 | 20.55 | 20.55 | 10,881 | +0.65(+3.27%) |
Apr 08, 2010 | 19.65 | 19.90 | 19.65 | 19.90 | 567 | +0.35(+1.79%) |
Apr 07, 2010 | 19.65 | 19.65 | 19.55 | 19.55 | 1,035 | -0.70(-3.46%) |
Apr 01, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.10(+0.50%) |
Mar 31, 2010 | 20.23 | 20.23 | 20.15 | 20.15 | 410 | -0.45(-2.18%) |
Mar 30, 2010 | 20.65 | 20.65 | 20.60 | 20.60 | 894 | +0.05(+0.24%) |
Mar 29, 2010 | 20.41 | 20.55 | 20.41 | 20.55 | 615 | +0.60(+3.01%) |
Mar 26, 2010 | 19.95 | 19.95 | 19.95 | 19.95 | 390 | +0.35(+1.79%) |
Mar 25, 2010 | 20.00 | 20.00 | 19.60 | 19.60 | 1,822 | -0.55(-2.73%) |
Mar 24, 2010 | 20.15 | 20.15 | 20.15 | 20.15 | 490 | +0.40(+2.03%) |
Mar 22, 2010 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | -0.60(-2.95%) |
Mar 18, 2010 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | -0.20(-0.97%) |
Mar 17, 2010 | 20.73 | 20.73 | 20.55 | 20.55 | 988 | +0.10(+0.49%) |
Mar 16, 2010 | 20.23 | 20.45 | 20.23 | 20.45 | 584 | +0.50(+2.51%) |
Mar 15, 2010 | 19.95 | 19.95 | 19.95 | 19.95 | 824 | -0.10(-0.50%) |
Mar 12, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 196 | +0.45(+2.30%) |
Mar 11, 2010 | 19.60 | 19.60 | 19.60 | 19.60 | 124 | +0.05(+0.26%) |
Mar 10, 2010 | 19.55 | 19.55 | 19.55 | 19.55 | 291 | +0.05(+0.26%) |
Mar 09, 2010 | 19.55 | 19.55 | 19.50 | 19.50 | 452 | -0.50(-2.50%) |
Mar 08, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 245 | +0.15(+0.76%) |
Mar 05, 2010 | 19.85 | 19.85 | 19.85 | 19.85 | 357 | -0.10(-0.50%) |
Mar 03, 2010 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
Mar 02, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 5,515 | +0.28(+1.42%) |