Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.72 | 24.00 | 22.72 | 24.00 | 500 | +1.28(+5.63%) |
May 25, 2010 | 22.72 | 22.72 | 22.72 | 1,100 | -1.11(-4.66%) | |
May 24, 2010 | 23.83 | 23.83 | 23.83 | 23.83 | 200 | +0.06(+0.25%) |
May 21, 2010 | 23.77 | 23.77 | 23.77 | 23.77 | 200 | -0.30(-1.25%) |
May 20, 2010 | 24.34 | 24.34 | 24.07 | 24.07 | 1,100 | -0.18(-0.74%) |
May 19, 2010 | 24.25 | 24.25 | 24.25 | 24.25 | 400 | +0.09(+0.37%) |
May 14, 2010 | 24.16 | 24.16 | 24.16 | 0 | +0.21(+0.88%) | |
May 13, 2010 | 24.39 | 24.39 | 23.95 | 23.95 | 8,575 | +0.10(+0.42%) |
May 12, 2010 | 23.85 | 23.85 | 23.85 | 23.85 | 300 | +0.56(+2.40%) |
May 11, 2010 | 23.29 | 23.29 | 23.29 | 23.29 | 450 | +0.14(+0.60%) |
May 10, 2010 | 23.60 | 23.60 | 23.15 | 23.15 | 950 | +1.31(+6.00%) |
May 07, 2010 | 21.95 | 21.95 | 21.84 | 21.84 | 600 | -0.66(-2.93%) |
May 06, 2010 | 21.98 | 22.50 | 21.70 | 22.50 | 900 | +1.20(+5.63%) |
May 05, 2010 | 21.91 | 21.91 | 21.30 | 21.30 | 3,080 | -0.90(-4.05%) |
May 04, 2010 | 22.20 | 22.20 | 22.20 | 22.20 | 200 | -0.04(-0.18%) |
Apr 30, 2010 | 22.24 | 22.24 | 22.24 | 22.24 | 900 | -0.31(-1.37%) |
Apr 29, 2010 | 22.55 | 22.55 | 22.55 | 22.55 | 750 | -0.20(-0.88%) |
Apr 28, 2010 | 22.75 | 22.75 | 22.75 | 22.75 | 700 | -0.90(-3.81%) |
Apr 27, 2010 | 23.60 | 23.65 | 23.60 | 23.65 | 300 | +0.40(+1.72%) |
Apr 26, 2010 | 23.06 | 23.30 | 23.06 | 23.25 | 19,900 | +0.75(+3.33%) |
Apr 23, 2010 | 22.30 | 22.80 | 22.30 | 22.50 | 4,100 | +0.18(+0.81%) |
Apr 22, 2010 | 22.50 | 22.50 | 22.32 | 22.32 | 3,200 | -0.38(-1.67%) |
Apr 21, 2010 | 22.70 | 22.70 | 22.70 | 22.70 | 400 | +0.03(+0.13%) |
Apr 20, 2010 | 23.00 | 23.00 | 22.67 | 22.67 | 2,000 | -0.67(-2.87%) |
Apr 19, 2010 | 23.87 | 23.87 | 23.26 | 23.34 | 5,700 | -0.61(-2.55%) |
Apr 15, 2010 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.05(+0.21%) |
Apr 14, 2010 | 23.90 | 23.90 | 23.90 | 23.90 | 2,000 | -0.06(-0.25%) |
Apr 13, 2010 | 23.96 | 23.96 | 23.96 | 23.96 | 900 | +0.03(+0.13%) |
Apr 12, 2010 | 23.93 | 23.93 | 23.93 | 23.93 | 300 | -0.42(-1.72%) |
Apr 09, 2010 | 24.35 | 24.35 | 24.35 | 24.35 | 600 | +0.19(+0.79%) |
Apr 08, 2010 | 23.95 | 24.16 | 23.95 | 24.16 | 500 | +0.21(+0.88%) |
Apr 07, 2010 | 23.93 | 23.95 | 23.93 | 23.95 | 1,935 | -0.31(-1.28%) |
Apr 06, 2010 | 24.26 | 24.26 | 24.26 | 24.26 | 400 | +0.51(+2.15%) |
Apr 05, 2010 | 23.75 | 23.75 | 23.75 | 23.75 | 1,000 | -1.10(-4.43%) |
Apr 01, 2010 | 24.85 | 24.85 | 24.85 | 0 | +0.35(+1.43%) | |
Mar 31, 2010 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.20(-0.81%) |
Mar 30, 2010 | 24.70 | 24.70 | 24.70 | 24.70 | 4,000 | -0.45(-1.79%) |
Mar 29, 2010 | 24.75 | 25.15 | 24.75 | 25.15 | 300 | +1.40(+5.89%) |
Mar 26, 2010 | 25.38 | 25.38 | 23.75 | 23.75 | 500 | +0.45(+1.93%) |
Mar 25, 2010 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | -0.85(-3.52%) |
Mar 24, 2010 | 24.15 | 24.15 | 24.15 | 24.15 | 200 | -0.75(-3.01%) |
Mar 22, 2010 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.30(+1.22%) |
Mar 19, 2010 | 24.80 | 24.85 | 24.60 | 24.60 | 1,650 | -0.40(-1.60%) |
Mar 17, 2010 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.04(+0.16%) |
Mar 16, 2010 | 24.90 | 24.96 | 24.90 | 24.96 | 2,200 | +0.09(+0.36%) |
Mar 15, 2010 | 24.87 | 24.87 | 24.87 | 24.87 | 575 | +0.07(+0.28%) |
Mar 11, 2010 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Mar 10, 2010 | 24.69 | 24.80 | 24.69 | 24.80 | 625 | -1.04(-4.02%) |
Mar 05, 2010 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.14(+0.54%) |
Mar 02, 2010 | 25.70 | 25.70 | 25.70 | 0 | +0.05(+0.19%) |