Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.42 | 24.42 | 24.42 | 24.42 | 600 | -0.48(-1.93%) |
May 27, 2010 | 24.30 | 24.90 | 24.28 | 24.90 | 4,930 | +0.86(+3.56%) |
May 26, 2010 | 24.43 | 24.49 | 24.04 | 24.04 | 2,800 | -0.59(-2.38%) |
May 25, 2010 | 24.32 | 24.63 | 24.14 | 24.63 | 4,170 | -0.27(-1.08%) |
May 24, 2010 | 25.01 | 25.01 | 24.79 | 24.90 | 3,488 | -0.70(-2.73%) |
May 21, 2010 | 25.52 | 25.72 | 25.52 | 25.60 | 2,588 | +0.16(+0.63%) |
May 20, 2010 | 24.84 | 25.71 | 24.62 | 25.44 | 5,775 | +0.69(+2.79%) |
May 19, 2010 | 24.44 | 25.48 | 24.44 | 24.75 | 4,922 | +0.59(+2.44%) |
May 18, 2010 | 25.05 | 25.17 | 24.16 | 24.16 | 10,665 | -0.73(-2.95%) |
May 17, 2010 | 25.06 | 25.06 | 24.65 | 24.89 | 4,519 | -0.04(-0.14%) |
May 14, 2010 | 24.93 | 25.20 | 24.86 | 24.93 | 8,406 | -0.67(-2.62%) |
May 13, 2010 | 25.74 | 25.81 | 25.60 | 25.60 | 4,110 | -0.30(-1.17%) |
May 12, 2010 | 26.09 | 26.22 | 25.90 | 25.90 | 2,100 | -0.33(-1.27%) |
May 11, 2010 | 26.13 | 26.24 | 26.13 | 26.24 | 425 | -0.26(-1.00%) |
May 10, 2010 | 26.93 | 27.01 | 26.50 | 26.50 | 9,343 | +0.08(+0.30%) |
May 07, 2010 | 26.11 | 26.72 | 25.85 | 26.42 | 20,639 | +0.18(+0.69%) |
May 06, 2010 | 26.25 | 26.32 | 26.00 | 26.24 | 3,885 | -0.61(-2.27%) |
May 05, 2010 | 27.10 | 27.12 | 26.85 | 26.85 | 1,200 | -0.76(-2.77%) |
May 04, 2010 | 27.86 | 27.86 | 27.60 | 27.61 | 1,765 | -0.73(-2.58%) |
May 03, 2010 | 28.31 | 28.34 | 28.31 | 28.34 | 345 | -0.59(-2.02%) |
Apr 30, 2010 | 28.92 | 28.93 | 28.92 | 28.93 | 200 | +0.40(+1.41%) |
Apr 29, 2010 | 28.55 | 28.55 | 28.51 | 28.53 | 2,845 | +0.08(+0.27%) |
Apr 28, 2010 | 28.45 | 28.45 | 28.45 | 28.45 | 180 | -0.15(-0.52%) |
Apr 26, 2010 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.65(-2.22%) |
Apr 23, 2010 | 29.28 | 29.28 | 29.25 | 29.25 | 519 | +0.24(+0.83%) |
Apr 22, 2010 | 28.75 | 29.15 | 28.72 | 29.01 | 2,820 | -0.68(-2.29%) |
Apr 16, 2010 | 29.69 | 29.69 | 29.69 | 29.69 | 0 | -0.41(-1.36%) |
Apr 15, 2010 | 30.10 | 30.10 | 30.10 | 30.10 | 100 | -0.30(-0.99%) |
Apr 14, 2010 | 30.40 | 30.40 | 30.40 | 30.40 | 100 | +0.30(+1.00%) |
Apr 13, 2010 | 30.11 | 30.17 | 30.10 | 30.10 | 1,500 | -0.08(-0.28%) |
Apr 12, 2010 | 29.33 | 30.25 | 29.33 | 30.18 | 1,300 | +1.24(+4.30%) |
Apr 08, 2010 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | -0.21(-0.72%) |
Apr 07, 2010 | 29.19 | 29.19 | 29.15 | 29.15 | 1,500 | +0.02(+0.07%) |
Apr 06, 2010 | 29.13 | 29.13 | 29.13 | 29.13 | 100 | -0.62(-2.08%) |
Apr 05, 2010 | 29.97 | 29.97 | 29.75 | 29.75 | 3,705 | -0.35(-1.16%) |
Apr 01, 2010 | 29.97 | 30.10 | 30.10 | 30.10 | 2,000 | +0.23(+0.75%) |
Mar 31, 2010 | 29.91 | 29.91 | 29.88 | 29.88 | 200 | +0.39(+1.34%) |
Mar 30, 2010 | 35.56 | 35.56 | 29.45 | 29.48 | 8,883 | -0.15(-0.51%) |
Mar 29, 2010 | 29.66 | 29.68 | 29.63 | 29.63 | 12,668 | +0.20(+0.68%) |
Mar 26, 2010 | 29.14 | 29.43 | 29.14 | 29.43 | 6,190 | +0.63(+2.19%) |
Mar 25, 2010 | 28.82 | 28.84 | 28.80 | 28.80 | 1,300 | -0.40(-1.37%) |
Mar 24, 2010 | 29.17 | 29.28 | 29.12 | 29.20 | 3,400 | -0.69(-2.31%) |
Mar 23, 2010 | 29.89 | 29.89 | 29.89 | 29.89 | 100 | -0.01(-0.05%) |
Mar 19, 2010 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.28(-0.91%) |
Mar 18, 2010 | 30.33 | 30.33 | 30.18 | 30.18 | 630 | -0.68(-2.20%) |
Mar 17, 2010 | 31.02 | 31.07 | 30.83 | 30.86 | 4,900 | +0.01(+0.03%) |
Mar 16, 2010 | 30.89 | 31.85 | 30.85 | 30.85 | 2,941 | +0.39(+1.28%) |
Mar 15, 2010 | 30.84 | 30.85 | 30.46 | 30.46 | 2,435 | -0.62(-1.99%) |
Mar 12, 2010 | 31.01 | 31.08 | 30.89 | 31.08 | 2,280 | +0.57(+1.87%) |
Mar 11, 2010 | 30.51 | 30.51 | 30.51 | 30.51 | 460 | +0.00(+0.00%) |
Mar 10, 2010 | 30.45 | 30.51 | 30.30 | 30.51 | 1,650 | +0.29(+0.96%) |
Mar 09, 2010 | 30.20 | 30.22 | 30.20 | 30.22 | 350 | -0.09(-0.30%) |
Mar 08, 2010 | 30.58 | 30.58 | 30.28 | 30.31 | 2,550 | +0.03(+0.10%) |
Mar 05, 2010 | 30.36 | 30.36 | 30.28 | 30.28 | 1,100 | -0.02(-0.07%) |
Mar 04, 2010 | 26.84 | 30.49 | 26.84 | 30.30 | 2,500 | -0.47(-1.53%) |
Mar 03, 2010 | 30.60 | 31.00 | 30.37 | 30.77 | 1,500 | +0.54(+1.79%) |
Mar 02, 2010 | 30.00 | 30.23 | 30.00 | 30.23 | 1,200 | +0.23(+0.77%) |