Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 23.04 | 23.04 | 23.04 | 20 | +0.00(+0.00%) | |
May 28, 2010 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
May 27, 2010 | 23.04 | 23.04 | 23.04 | 23.04 | 267 | +0.16(+0.70%) |
May 26, 2010 | 22.88 | 22.88 | 22.88 | 22.88 | 700 | +0.07(+0.31%) |
May 25, 2010 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) | |
May 21, 2010 | 22.57 | 22.89 | 22.57 | 22.81 | 5,154 | +0.17(+0.75%) |
May 20, 2010 | 22.90 | 22.90 | 22.64 | 22.64 | 14,908 | -0.40(-1.74%) |
May 19, 2010 | 23.04 | 23.04 | 23.04 | 23.04 | 1,394 | -0.36(-1.54%) |
May 18, 2010 | 23.40 | 23.40 | 23.40 | 23.40 | 2,483 | +0.09(+0.39%) |
May 17, 2010 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) | |
May 14, 2010 | 23.47 | 23.47 | 23.31 | 23.31 | 773 | -0.30(-1.27%) |
May 13, 2010 | 23.61 | 23.61 | 23.61 | 23.61 | 5,801 | +0.23(+0.98%) |
May 12, 2010 | 23.38 | 23.38 | 23.38 | 23.38 | 48 | +0.00(+0.00%) |
May 11, 2010 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | -0.03(-0.13%) |
May 10, 2010 | 23.56 | 23.56 | 23.41 | 23.41 | 2,405 | +0.48(+2.09%) |
May 07, 2010 | 22.97 | 22.97 | 22.93 | 22.93 | 906 | +0.10(+0.44%) |
May 06, 2010 | 23.40 | 23.40 | 22.83 | 22.83 | 1,600 | -0.64(-2.73%) |
May 05, 2010 | 23.51 | 23.56 | 23.47 | 23.47 | 884 | -0.24(-1.01%) |
May 04, 2010 | 23.71 | 23.71 | 23.71 | 23.71 | 5,565 | -0.29(-1.21%) |
May 03, 2010 | 23.93 | 24.00 | 23.93 | 24.00 | 893 | +0.19(+0.80%) |
Apr 30, 2010 | 23.81 | 23.81 | 23.81 | 23.81 | 93 | +0.00(+0.00%) |
Apr 29, 2010 | 23.81 | 23.81 | 23.81 | 23.81 | 370 | +0.17(+0.72%) |
Apr 28, 2010 | 23.76 | 23.76 | 23.64 | 23.64 | 1,083 | -0.25(-1.05%) |
Apr 27, 2010 | 23.89 | 23.89 | 23.89 | 23.89 | 240 | -0.01(-0.04%) |
Apr 26, 2010 | 23.90 | 23.90 | 23.90 | 23.90 | 705 | +0.08(+0.34%) |
Apr 23, 2010 | 23.82 | 23.82 | 23.82 | 23.82 | 2,710 | +0.08(+0.34%) |
Apr 22, 2010 | 23.67 | 23.74 | 23.67 | 23.74 | 8,142 | -0.05(-0.21%) |
Apr 21, 2010 | 23.64 | 23.79 | 23.64 | 23.79 | 844 | +0.07(+0.30%) |
Apr 20, 2010 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Apr 19, 2010 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 23.76 | 23.76 | 23.72 | 23.72 | 4,372 | -0.16(-0.67%) |
Apr 15, 2010 | 23.86 | 23.88 | 23.86 | 23.88 | 1,100 | +0.03(+0.13%) |
Apr 14, 2010 | 23.74 | 23.85 | 23.74 | 23.85 | 1,577 | +0.07(+0.29%) |
Apr 13, 2010 | 23.78 | 23.78 | 23.78 | 23.78 | 339 | +0.04(+0.17%) |
Apr 12, 2010 | 23.70 | 23.74 | 23.69 | 23.74 | 5,720 | +0.09(+0.38%) |
Apr 09, 2010 | 23.65 | 23.65 | 23.65 | 23.65 | 50 | +0.00(+0.00%) |
Apr 08, 2010 | 23.56 | 23.65 | 23.56 | 23.65 | 1,331 | +0.06(+0.25%) |
Apr 07, 2010 | 23.59 | 23.59 | 23.59 | 23.59 | 375 | +0.05(+0.21%) |
Apr 06, 2010 | 23.54 | 23.54 | 23.54 | 23.54 | 875 | -0.07(-0.30%) |
Apr 05, 2010 | 23.61 | 23.61 | 23.61 | 23.61 | 3,129 | +0.05(+0.21%) |
Apr 01, 2010 | 23.56 | 23.56 | 23.56 | 0 | -0.01(-0.04%) | |
Mar 31, 2010 | 23.50 | 23.57 | 23.49 | 23.57 | 792 | -0.07(-0.30%) |
Mar 30, 2010 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 23.64 | 23.64 | 23.64 | 23.64 | 100 | +0.16(+0.68%) |
Mar 26, 2010 | 23.63 | 23.63 | 23.48 | 23.48 | 1,996 | -0.08(-0.34%) |
Mar 25, 2010 | 23.57 | 23.57 | 23.51 | 23.56 | 4,526 | +0.02(+0.08%) |
Mar 24, 2010 | 23.54 | 23.54 | 23.54 | 23.54 | 822 | +0.05(+0.21%) |
Mar 23, 2010 | 23.49 | 23.49 | 23.49 | 23.49 | 2,001 | +0.06(+0.26%) |
Mar 22, 2010 | 23.43 | 23.43 | 23.43 | 23.43 | 350 | -0.10(-0.42%) |
Mar 19, 2010 | 23.53 | 23.53 | 23.53 | 23.53 | 286 | -0.09(-0.38%) |
Mar 18, 2010 | 23.64 | 23.64 | 23.62 | 23.62 | 9,024 | -0.05(-0.21%) |
Mar 17, 2010 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | +0.19(+0.81%) |
Mar 16, 2010 | 23.45 | 23.48 | 23.45 | 23.48 | 3,242 | -0.04(-0.17%) |
Mar 15, 2010 | 23.52 | 23.52 | 23.52 | 23.52 | 119 | +0.00(+0.00%) |
Mar 12, 2010 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | +0.12(+0.51%) |
Mar 11, 2010 | 23.40 | 23.48 | 23.40 | 23.40 | 500 | -0.04(-0.17%) |
Mar 10, 2010 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 23.28 | 23.44 | 23.28 | 23.44 | 2,200 | +0.00(+0.00%) |
Mar 08, 2010 | 23.44 | 23.44 | 23.44 | 23.44 | 889 | +0.09(+0.39%) |
Mar 05, 2010 | 23.31 | 23.35 | 23.31 | 23.35 | 469 | +0.12(+0.52%) |
Mar 04, 2010 | 23.28 | 23.28 | 23.23 | 23.23 | 1,404 | -0.04(-0.17%) |
Mar 03, 2010 | 23.22 | 23.28 | 23.22 | 23.27 | 2,044 | +0.05(+0.22%) |
Mar 02, 2010 | 23.22 | 23.22 | 23.22 | 26 | +0.00(+0.00%) |