Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.77(+4.08%) |
May 26, 2010 | 18.85 | 18.86 | 18.72 | 18.86 | 6,760 | +0.07(+0.37%) |
May 25, 2010 | 18.93 | 18.93 | 18.66 | 18.79 | 900 | -0.37(-1.93%) |
May 24, 2010 | 19.26 | 19.26 | 19.16 | 19.16 | 600 | +0.55(+2.96%) |
May 20, 2010 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | -0.10(-0.53%) |
May 19, 2010 | 18.83 | 18.83 | 18.71 | 18.71 | 690 | -0.49(-2.55%) |
May 18, 2010 | 19.19 | 19.23 | 19.19 | 19.20 | 1,100 | +0.77(+4.18%) |
May 17, 2010 | 19.18 | 19.18 | 18.43 | 18.43 | 965 | -1.57(-7.85%) |
May 14, 2010 | 20.00 | 20.03 | 20.00 | 20.00 | 400 | -0.44(-2.15%) |
May 10, 2010 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | +0.59(+2.96%) |
May 07, 2010 | 19.65 | 19.85 | 19.65 | 19.85 | 300 | +0.94(+4.97%) |
May 06, 2010 | 19.76 | 19.90 | 18.91 | 18.91 | 4,126 | -1.03(-5.17%) |
May 05, 2010 | 19.62 | 20.06 | 19.44 | 19.94 | 3,597 | -0.57(-2.78%) |
May 04, 2010 | 20.93 | 21.05 | 20.19 | 20.51 | 3,534 | -0.56(-2.66%) |
May 03, 2010 | 21.11 | 21.11 | 21.06 | 21.07 | 400 | -0.25(-1.17%) |
Apr 30, 2010 | 21.32 | 21.32 | 21.32 | 21.32 | 300 | +0.01(+0.05%) |
Apr 29, 2010 | 21.41 | 21.41 | 21.31 | 21.31 | 550 | -0.12(-0.58%) |
Apr 28, 2010 | 21.42 | 21.45 | 21.42 | 21.43 | 550 | +0.01(+0.07%) |
Apr 27, 2010 | 21.97 | 21.97 | 21.40 | 21.42 | 1,750 | -0.95(-4.23%) |
Apr 26, 2010 | 22.55 | 22.60 | 22.33 | 22.36 | 1,658 | -0.31(-1.35%) |
Apr 21, 2010 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | -0.02(-0.11%) |
Apr 20, 2010 | 22.93 | 22.93 | 22.40 | 22.69 | 3,600 | +0.29(+1.31%) |
Apr 19, 2010 | 22.40 | 22.40 | 22.40 | 22.40 | 176 | +0.45(+2.03%) |
Apr 16, 2010 | 22.77 | 23.20 | 21.95 | 21.95 | 2,694 | -1.35(-5.77%) |
Apr 14, 2010 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.26(+1.13%) |
Apr 13, 2010 | 23.00 | 23.33 | 22.75 | 23.04 | 2,200 | +0.47(+2.08%) |
Apr 09, 2010 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.25(+1.12%) |
Apr 08, 2010 | 22.39 | 22.43 | 22.32 | 22.32 | 1,162 | -0.51(-2.23%) |
Apr 07, 2010 | 23.50 | 23.50 | 22.76 | 22.83 | 1,130 | +0.02(+0.09%) |
Apr 06, 2010 | 22.83 | 23.27 | 22.77 | 22.81 | 3,480 | +0.41(+1.83%) |
Apr 05, 2010 | 29.57 | 22.40 | 22.33 | 22.40 | 300 | -0.15(-0.66%) |
Apr 01, 2010 | 22.74 | 22.55 | 22.55 | 22.55 | 900 | +0.25(+1.12%) |
Mar 30, 2010 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.54(+2.48%) |
Mar 29, 2010 | 21.49 | 22.14 | 21.49 | 21.76 | 2,531 | +0.74(+3.52%) |
Mar 26, 2010 | 21.42 | 21.42 | 21.01 | 21.02 | 1,068 | +0.08(+0.36%) |
Mar 25, 2010 | 21.07 | 21.07 | 20.67 | 20.94 | 2,750 | -0.57(-2.63%) |
Mar 23, 2010 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | -0.00(-0.02%) |
Mar 22, 2010 | 21.52 | 21.52 | 21.52 | 21.52 | 300 | +0.02(+0.07%) |
Mar 19, 2010 | 21.70 | 21.70 | 21.50 | 21.50 | 600 | -0.53(-2.41%) |
Mar 18, 2010 | 21.75 | 22.03 | 21.63 | 22.03 | 3,276 | +0.15(+0.69%) |
Mar 17, 2010 | 21.44 | 21.88 | 21.39 | 21.88 | 700 | +0.44(+2.05%) |
Mar 16, 2010 | 21.10 | 22.64 | 21.09 | 21.44 | 7,435 | +0.24(+1.13%) |
Mar 15, 2010 | 21.20 | 21.20 | 21.20 | 21.20 | 400 | +0.04(+0.19%) |
Mar 12, 2010 | 21.17 | 21.17 | 21.16 | 21.16 | 400 | +0.12(+0.55%) |
Mar 11, 2010 | 21.01 | 21.05 | 21.01 | 21.05 | 200 | -0.36(-1.70%) |
Mar 10, 2010 | 21.46 | 21.46 | 21.02 | 21.41 | 1,200 | -0.24(-1.11%) |
Mar 09, 2010 | 21.60 | 21.69 | 21.55 | 21.65 | 1,774 | +0.39(+1.83%) |
Mar 08, 2010 | 20.63 | 21.26 | 20.63 | 21.26 | 1,134 | +0.05(+0.21%) |
Mar 05, 2010 | 21.27 | 21.52 | 21.21 | 21.21 | 300 | -0.04(-0.16%) |
Mar 04, 2010 | 21.67 | 21.67 | 21.25 | 21.25 | 1,359 | -0.14(-0.65%) |
Mar 03, 2010 | 21.06 | 21.44 | 21.06 | 21.39 | 2,312 | +0.89(+4.33%) |
Mar 02, 2010 | 20.99 | 20.99 | 20.50 | 20.50 | 700 | -0.01(-0.04%) |