Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 2,995 | -0.12(-0.87%) |
May 26, 2010 | 14.30 | 14.02 | 14.02 | 14.02 | 3,110 | +0.09(+0.62%) |
May 25, 2010 | 13.58 | 13.93 | 13.45 | 13.93 | 9,505 | -0.02(-0.12%) |
May 24, 2010 | 14.02 | 14.02 | 13.95 | 13.95 | 460 | +0.04(+0.31%) |
May 21, 2010 | 13.89 | 13.90 | 13.89 | 13.90 | 1,382 | -0.56(-3.84%) |
May 20, 2010 | 14.46 | 14.46 | 14.46 | 14.46 | 230 | +0.36(+2.52%) |
May 19, 2010 | 14.15 | 14.15 | 13.98 | 14.10 | 2,880 | +0.00(+0.00%) |
May 18, 2010 | 14.75 | 14.75 | 14.00 | 14.10 | 2,419 | -0.43(-2.99%) |
May 17, 2010 | 14.30 | 14.54 | 14.28 | 14.54 | 1,497 | -0.01(-0.06%) |
May 14, 2010 | 14.55 | 15.19 | 14.49 | 14.55 | 1,728 | -0.11(-0.77%) |
May 11, 2010 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | -0.18(-1.23%) |
May 10, 2010 | 14.54 | 14.84 | 14.52 | 14.84 | 576 | +0.52(+3.64%) |
May 07, 2010 | 14.49 | 14.62 | 14.32 | 14.32 | 691 | +0.23(+1.63%) |
May 06, 2010 | 14.95 | 15.08 | 14.09 | 14.09 | 2,361 | -1.01(-6.70%) |
May 05, 2010 | 15.23 | 15.27 | 15.10 | 15.10 | 4,146 | -0.89(-5.54%) |
May 03, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | -0.30(-1.81%) |
Apr 30, 2010 | 16.31 | 16.31 | 16.28 | 16.28 | 230 | -0.31(-1.88%) |
Apr 29, 2010 | 16.59 | 16.59 | 16.58 | 16.59 | 806 | +0.28(+1.70%) |
Apr 28, 2010 | 16.70 | 16.70 | 16.32 | 16.32 | 1,267 | -0.22(-1.31%) |
Apr 27, 2010 | 16.58 | 17.23 | 16.27 | 16.53 | 7,668 | -0.26(-1.55%) |
Apr 26, 2010 | 17.02 | 17.02 | 16.79 | 16.79 | 576 | -0.13(-0.77%) |
Apr 23, 2010 | 16.91 | 17.12 | 16.81 | 16.92 | 921 | +0.22(+1.30%) |
Apr 22, 2010 | 16.43 | 16.71 | 16.12 | 16.71 | 3,208 | +0.48(+2.94%) |
Apr 21, 2010 | 15.75 | 16.23 | 15.75 | 16.23 | 921 | +0.04(+0.27%) |
Apr 20, 2010 | 16.06 | 16.19 | 16.06 | 16.19 | 460 | +0.13(+0.81%) |
Apr 19, 2010 | 15.90 | 16.17 | 15.90 | 16.06 | 3,859 | -0.16(-0.96%) |
Apr 16, 2010 | 16.14 | 16.23 | 15.87 | 16.21 | 3,514 | -8.52(-34.46%) |
Apr 15, 2010 | 24.89 | 25.00 | 24.52 | 24.74 | 2,419 | -0.39(-1.55%) |
Apr 14, 2010 | 24.99 | 25.13 | 24.99 | 25.13 | 921 | +0.56(+2.30%) |
Apr 13, 2010 | 24.56 | 24.56 | 24.56 | 24.56 | 230 | +0.26(+1.07%) |
Apr 12, 2010 | 24.14 | 24.43 | 24.09 | 24.30 | 3,456 | +0.17(+0.72%) |
Apr 07, 2010 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.29(+1.20%) |
Apr 05, 2010 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.28(+1.18%) |
Mar 31, 2010 | 23.20 | 23.56 | 23.56 | 23.56 | 460 | +0.13(+0.56%) |
Mar 30, 2010 | 23.22 | 23.43 | 23.22 | 23.43 | 691 | +0.43(+1.85%) |
Mar 29, 2010 | 23.01 | 23.28 | 23.01 | 23.01 | 921 | -0.38(-1.63%) |
Mar 26, 2010 | 23.36 | 23.39 | 23.31 | 23.39 | 1,843 | +0.09(+0.37%) |
Mar 25, 2010 | 22.83 | 23.43 | 22.83 | 23.30 | 691 | +0.28(+1.21%) |
Mar 23, 2010 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | -0.10(-0.41%) |
Mar 22, 2010 | 22.69 | 23.12 | 22.69 | 23.12 | 576 | +0.21(+0.91%) |
Mar 19, 2010 | 22.91 | 22.91 | 22.91 | 22.91 | 230 | -0.09(-0.38%) |
Mar 17, 2010 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.43(+1.92%) |
Mar 16, 2010 | 22.38 | 22.61 | 22.38 | 22.57 | 345 | +0.62(+2.81%) |
Mar 15, 2010 | 21.52 | 21.95 | 21.52 | 21.95 | 230 | -0.01(-0.04%) |
Mar 11, 2010 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | +0.35(+1.61%) |
Mar 10, 2010 | 21.61 | 21.83 | 21.61 | 21.61 | 1,440 | +0.00(+0.00%) |
Mar 09, 2010 | 21.61 | 21.61 | 21.61 | 21.61 | 115 | -0.03(-0.12%) |
Mar 08, 2010 | 21.61 | 21.66 | 21.58 | 21.64 | 2,419 | -0.02(-0.08%) |
Mar 05, 2010 | 21.26 | 21.66 | 21.26 | 21.66 | 1,613 | +0.62(+2.93%) |