Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.21 | 19.21 | 19.21 | 19.21 | 400 | +0.00(+0.00%) |
May 27, 2010 | 19.21 | 19.21 | 19.21 | 19.21 | 400 | +0.19(+1.01%) |
May 26, 2010 | 18.91 | 19.12 | 18.91 | 19.02 | 1,800 | +0.14(+0.75%) |
May 25, 2010 | 18.75 | 18.88 | 18.61 | 18.88 | 1,880 | -0.35(-1.82%) |
May 24, 2010 | 19.23 | 19.23 | 19.23 | 19.23 | 1,600 | -0.06(-0.34%) |
May 21, 2010 | 19.29 | 19.29 | 19.25 | 19.29 | 600 | +0.09(+0.44%) |
May 20, 2010 | 19.14 | 19.25 | 18.77 | 19.20 | 6,800 | -0.44(-2.21%) |
May 19, 2010 | 19.50 | 19.64 | 19.50 | 19.64 | 400 | -0.01(-0.05%) |
May 18, 2010 | 19.80 | 19.80 | 19.65 | 19.65 | 400 | +0.00(+0.00%) |
May 17, 2010 | 19.43 | 19.80 | 19.43 | 19.65 | 4,730 | +0.01(+0.05%) |
May 14, 2010 | 19.64 | 19.65 | 19.64 | 19.64 | 800 | -0.16(-0.81%) |
May 13, 2010 | 19.78 | 19.93 | 19.78 | 19.80 | 2,200 | +0.04(+0.18%) |
May 12, 2010 | 19.63 | 19.77 | 19.63 | 19.77 | 3,200 | +0.06(+0.32%) |
May 11, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | +0.20(+1.01%) |
May 10, 2010 | 19.19 | 19.50 | 19.19 | 19.50 | 800 | +0.46(+2.44%) |
May 07, 2010 | 19.12 | 19.29 | 19.04 | 19.04 | 5,000 | -0.29(-1.47%) |
May 06, 2010 | 19.58 | 19.58 | 18.95 | 19.32 | 2,800 | -0.38(-1.93%) |
May 04, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.10(-0.49%) |
May 03, 2010 | 19.79 | 19.80 | 19.79 | 19.80 | 630 | -0.07(-0.36%) |
Apr 30, 2010 | 20.00 | 20.00 | 19.88 | 19.88 | 1,800 | +0.00(+0.03%) |
Apr 29, 2010 | 19.45 | 19.87 | 19.45 | 19.87 | 1,000 | +0.32(+1.64%) |
Apr 28, 2010 | 19.12 | 19.55 | 19.12 | 19.55 | 3,400 | +0.00(+0.00%) |
Apr 27, 2010 | 20.00 | 20.00 | 19.55 | 19.55 | 1,200 | -0.21(-1.09%) |
Apr 26, 2010 | 20.00 | 20.00 | 19.59 | 19.77 | 6,142 | +0.07(+0.33%) |
Apr 23, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 200 | +0.12(+0.64%) |
Apr 21, 2010 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.12(+0.64%) |
Apr 20, 2010 | 19.35 | 19.45 | 19.35 | 19.45 | 400 | +0.22(+1.17%) |
Apr 15, 2010 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.08(+0.39%) |
Apr 14, 2010 | 19.25 | 19.59 | 19.07 | 19.15 | 2,800 | -0.06(-0.31%) |
Apr 12, 2010 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.09(+0.48%) |
Apr 09, 2010 | 19.12 | 19.12 | 19.12 | 19.12 | 500 | -0.01(-0.04%) |
Apr 06, 2010 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.07(+0.34%) |
Apr 05, 2010 | 19.27 | 19.27 | 19.06 | 19.06 | 1,000 | -0.19(-0.96%) |
Apr 01, 2010 | 19.22 | 19.25 | 19.25 | 19.25 | 3,800 | +0.05(+0.26%) |
Mar 31, 2010 | 18.95 | 19.20 | 18.95 | 19.20 | 2,000 | +0.14(+0.71%) |
Mar 30, 2010 | 19.06 | 19.06 | 19.06 | 19.06 | 200 | +0.15(+0.79%) |
Mar 29, 2010 | 18.89 | 18.91 | 18.89 | 18.91 | 600 | +0.13(+0.69%) |
Mar 26, 2010 | 18.98 | 18.98 | 18.78 | 18.78 | 2,000 | -0.29(-1.53%) |
Mar 25, 2010 | 19.50 | 19.64 | 19.03 | 19.07 | 4,000 | -0.54(-2.77%) |
Mar 24, 2010 | 19.79 | 19.79 | 19.59 | 19.61 | 11,424 | -0.14(-0.68%) |
Mar 23, 2010 | 19.75 | 19.75 | 19.75 | 19.75 | 200 | +0.12(+0.61%) |
Mar 22, 2010 | 19.62 | 19.63 | 19.62 | 19.63 | 400 | +0.08(+0.41%) |
Mar 19, 2010 | 19.50 | 19.55 | 19.50 | 19.55 | 5,600 | +0.12(+0.59%) |
Mar 18, 2010 | 19.38 | 19.50 | 19.37 | 19.43 | 2,200 | +0.06(+0.31%) |
Mar 17, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 1,600 | +0.11(+0.57%) |
Mar 16, 2010 | 19.30 | 19.30 | 19.27 | 19.27 | 2,430 | -0.00(-0.01%) |
Mar 15, 2010 | 19.25 | 19.27 | 19.25 | 19.27 | 2,084 | +0.16(+0.82%) |
Mar 12, 2010 | 19.14 | 19.14 | 19.11 | 19.11 | 400 | +0.11(+0.58%) |
Mar 10, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.10(+0.56%) |
Mar 09, 2010 | 18.85 | 18.90 | 18.85 | 18.90 | 800 | +0.04(+0.19%) |
Mar 04, 2010 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.07(-0.35%) |
Mar 03, 2010 | 18.90 | 18.93 | 18.90 | 18.93 | 1,200 | +0.09(+0.45%) |
Mar 02, 2010 | 18.65 | 18.88 | 18.65 | 18.84 | 19,804 | +0.23(+1.21%) |