Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.50 | 24.50 | 24.26 | 24.50 | 2,023 | +0.37(+1.53%) |
May 27, 2010 | 24.33 | 24.35 | 23.87 | 24.13 | 2,300 | -0.25(-1.03%) |
May 26, 2010 | 24.43 | 24.43 | 24.38 | 24.38 | 2,140 | -0.22(-0.89%) |
May 25, 2010 | 24.70 | 24.92 | 24.59 | 24.60 | 3,324 | +0.25(+1.03%) |
May 24, 2010 | 24.38 | 24.38 | 24.21 | 24.35 | 9,423 | -0.11(-0.47%) |
May 21, 2010 | 24.01 | 24.50 | 24.01 | 24.46 | 2,800 | -0.52(-2.07%) |
May 20, 2010 | 25.24 | 25.42 | 24.57 | 24.98 | 32,568 | +0.08(+0.32%) |
May 19, 2010 | 25.01 | 25.09 | 24.90 | 24.90 | 14,258 | +0.23(+0.93%) |
May 18, 2010 | 24.51 | 24.67 | 24.15 | 24.67 | 5,053 | -0.23(-0.92%) |
May 17, 2010 | 24.15 | 25.22 | 24.15 | 24.90 | 9,604 | +1.10(+4.62%) |
May 14, 2010 | 23.80 | 23.82 | 23.28 | 23.80 | 14,500 | +0.92(+4.02%) |
May 13, 2010 | 23.00 | 23.00 | 22.88 | 22.88 | 850 | -0.53(-2.26%) |
May 12, 2010 | 23.36 | 23.41 | 23.36 | 23.41 | 1,545 | -0.29(-1.23%) |
May 11, 2010 | 23.70 | 23.70 | 23.70 | 23.70 | 2,809 | +0.52(+2.24%) |
May 10, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 3,044 | -0.43(-1.82%) |
May 07, 2010 | 23.65 | 23.80 | 23.46 | 23.61 | 6,649 | -0.49(-2.03%) |
May 06, 2010 | 23.57 | 24.10 | 23.56 | 24.10 | 3,400 | +0.50(+2.13%) |
May 05, 2010 | 23.96 | 23.96 | 23.34 | 23.60 | 47,202 | +0.37(+1.60%) |
May 04, 2010 | 23.00 | 23.33 | 22.90 | 23.23 | 51,392 | +0.72(+3.18%) |
May 03, 2010 | 22.37 | 22.59 | 22.35 | 22.51 | 16,745 | +0.64(+2.93%) |
Apr 30, 2010 | 22.17 | 22.17 | 21.87 | 21.87 | 1,500 | -0.30(-1.35%) |
Apr 29, 2010 | 22.27 | 22.29 | 22.17 | 22.17 | 690 | +0.02(+0.09%) |
Apr 27, 2010 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +1.07(+5.08%) |
Apr 26, 2010 | 21.08 | 21.08 | 21.08 | 21.08 | 350 | -0.12(-0.57%) |
Apr 23, 2010 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | -0.34(-1.58%) |
Apr 22, 2010 | 21.53 | 21.54 | 21.52 | 21.54 | 1,000 | +0.45(+2.13%) |
Apr 19, 2010 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.30(+1.44%) |
Apr 16, 2010 | 20.82 | 20.82 | 20.79 | 20.79 | 500 | +0.48(+2.35%) |
Apr 14, 2010 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | -0.53(-2.53%) |
Apr 13, 2010 | 20.82 | 20.84 | 20.82 | 20.84 | 300 | +0.05(+0.24%) |
Apr 12, 2010 | 20.66 | 20.79 | 20.66 | 20.79 | 1,250 | -0.15(-0.72%) |
Apr 08, 2010 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.40(+1.95%) |
Apr 06, 2010 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Apr 05, 2010 | 20.89 | 20.89 | 20.54 | 20.54 | 800 | -0.54(-2.56%) |
Mar 31, 2010 | 21.19 | 21.08 | 21.08 | 21.08 | 5,200 | -0.09(-0.41%) |
Mar 30, 2010 | 21.21 | 21.21 | 21.17 | 21.17 | 400 | -0.21(-1.00%) |
Mar 29, 2010 | 21.62 | 21.62 | 21.34 | 21.38 | 1,501,900 | -0.86(-3.87%) |
Mar 26, 2010 | 22.19 | 22.24 | 22.19 | 22.24 | 844 | -0.26(-1.15%) |
Mar 25, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.05(-0.22%) |
Mar 24, 2010 | 22.55 | 22.55 | 22.55 | 22.55 | 700 | +0.50(+2.27%) |
Mar 22, 2010 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.10(+0.46%) |
Mar 19, 2010 | 21.80 | 22.03 | 21.80 | 21.95 | 1,700 | +0.17(+0.78%) |
Mar 18, 2010 | 21.73 | 21.78 | 21.73 | 21.78 | 500 | +0.25(+1.17%) |
Mar 17, 2010 | 21.65 | 21.85 | 21.52 | 21.53 | 2,930 | -0.40(-1.82%) |
Mar 16, 2010 | 21.99 | 21.99 | 21.76 | 21.93 | 12,050 | -0.28(-1.26%) |
Mar 15, 2010 | 22.21 | 22.21 | 22.21 | 22.21 | 1,200 | +0.36(+1.65%) |
Mar 12, 2010 | 21.63 | 21.87 | 21.63 | 21.85 | 1,780 | -0.19(-0.86%) |
Mar 11, 2010 | 22.25 | 22.25 | 20.31 | 22.04 | 860 | +0.06(+0.27%) |
Mar 10, 2010 | 21.65 | 21.99 | 21.65 | 21.98 | 5,700 | +0.33(+1.52%) |
Mar 09, 2010 | 21.93 | 21.93 | 21.64 | 21.65 | 850 | -0.20(-0.92%) |
Mar 08, 2010 | 21.75 | 21.85 | 21.70 | 21.85 | 1,920 | +0.06(+0.29%) |
Mar 05, 2010 | 21.80 | 21.86 | 21.73 | 21.79 | 10,137 | -0.66(-2.96%) |
Mar 04, 2010 | 22.28 | 22.45 | 22.27 | 22.45 | 42,720 | +0.38(+1.72%) |
Mar 03, 2010 | 22.31 | 22.31 | 22.00 | 22.07 | 1,258 | -0.63(-2.78%) |
Mar 02, 2010 | 22.97 | 22.97 | 22.70 | 22.70 | 1,000 | -0.10(-0.44%) |