Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.50 | 18.50 | 18.50 | 18.50 | 124 | -0.04(-0.22%) |
May 26, 2010 | 18.64 | 18.54 | 18.54 | 18.54 | 2,100 | -0.08(-0.43%) |
May 24, 2010 | 18.63 | 18.62 | 18.62 | 18.62 | 400 | +0.66(+3.65%) |
May 21, 2010 | 17.89 | 17.96 | 17.89 | 17.96 | 200 | -0.52(-2.79%) |
May 20, 2010 | 18.31 | 18.48 | 18.31 | 18.48 | 412 | +0.03(+0.16%) |
May 19, 2010 | 18.40 | 18.51 | 17.66 | 18.45 | 13,423 | +0.15(+0.82%) |
May 18, 2010 | 18.53 | 18.59 | 17.93 | 18.30 | 33,267 | +0.13(+0.72%) |
May 17, 2010 | 18.32 | 18.48 | 18.04 | 18.17 | 17,682 | -0.80(-4.22%) |
May 12, 2010 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | -0.13(-0.68%) |
May 10, 2010 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.34(+1.81%) |
May 06, 2010 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.21(-1.11%) |
May 05, 2010 | 18.94 | 18.97 | 18.94 | 18.97 | 4,809 | -0.21(-1.09%) |
May 04, 2010 | 19.15 | 19.18 | 19.15 | 19.18 | 200 | -0.21(-1.08%) |
May 03, 2010 | 19.47 | 19.47 | 19.39 | 19.39 | 300 | -0.11(-0.59%) |
Apr 30, 2010 | 19.44 | 19.50 | 19.39 | 19.50 | 5,610 | +0.11(+0.54%) |
Apr 29, 2010 | 19.35 | 19.45 | 19.35 | 19.40 | 1,769 | +0.25(+1.32%) |
Apr 28, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 167 | -0.02(-0.12%) |
Apr 27, 2010 | 19.30 | 19.30 | 19.10 | 19.17 | 812 | -0.53(-2.69%) |
Apr 23, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.05(+0.25%) |
Apr 22, 2010 | 19.67 | 19.70 | 19.65 | 19.65 | 1,000 | -0.13(-0.66%) |
Apr 21, 2010 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | +0.15(+0.76%) |
Apr 20, 2010 | 19.65 | 19.65 | 19.63 | 19.63 | 300 | +0.18(+0.93%) |
Apr 19, 2010 | 19.54 | 19.58 | 19.43 | 19.45 | 700 | +0.48(+2.53%) |
Apr 16, 2010 | 19.69 | 19.69 | 18.97 | 18.97 | 2,456 | -0.80(-4.05%) |
Apr 15, 2010 | 19.77 | 19.77 | 19.77 | 19.77 | 100 | +0.01(+0.05%) |
Apr 14, 2010 | 19.67 | 19.76 | 18.66 | 19.76 | 11,420 | +0.38(+1.97%) |
Apr 13, 2010 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | +0.20(+1.04%) |
Apr 08, 2010 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.20(+1.05%) |
Apr 05, 2010 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.15(-0.78%) |
Apr 01, 2010 | 19.13 | 19.13 | 19.13 | 19.13 | 4,000 | +0.47(+2.52%) |
Mar 31, 2010 | 18.66 | 18.66 | 18.66 | 18.66 | 400 | -0.60(-3.11%) |
Mar 30, 2010 | 19.31 | 19.31 | 19.26 | 19.26 | 500 | -0.50(-2.55%) |
Mar 29, 2010 | 19.76 | 19.76 | 19.76 | 19.76 | 205 | +0.16(+0.84%) |
Mar 26, 2010 | 19.39 | 20.35 | 19.36 | 19.60 | 4,983 | +0.36(+1.87%) |
Mar 25, 2010 | 20.21 | 20.21 | 19.06 | 19.24 | 11,139 | -0.42(-2.14%) |
Mar 24, 2010 | 19.53 | 20.02 | 19.35 | 19.66 | 3,324 | +0.12(+0.61%) |
Mar 22, 2010 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | -0.36(-1.81%) |
Mar 19, 2010 | 20.31 | 20.35 | 19.85 | 19.90 | 900 | +0.02(+0.10%) |
Mar 17, 2010 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.49(+2.53%) |
Mar 15, 2010 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | -0.40(-2.02%) |
Mar 11, 2010 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.03(+0.15%) |
Mar 09, 2010 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | -0.29(-1.45%) |
Mar 08, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 109 | -0.06(-0.30%) |
Mar 04, 2010 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | -0.30(-1.47%) |