Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.27 | 24.32 | 24.10 | 24.10 | 2,393 | -0.17(-0.70%) |
May 27, 2010 | 23.71 | 24.27 | 23.71 | 24.27 | 1,860 | +0.11(+0.46%) |
May 26, 2010 | 24.32 | 24.35 | 24.16 | 24.16 | 6,497 | -0.35(-1.43%) |
May 25, 2010 | 24.16 | 24.51 | 24.16 | 24.51 | 1,634 | -0.44(-1.76%) |
May 24, 2010 | 25.05 | 25.25 | 24.91 | 24.95 | 1,300 | +0.40(+1.63%) |
May 21, 2010 | 24.58 | 24.59 | 24.40 | 24.55 | 2,030 | -0.27(-1.09%) |
May 20, 2010 | 24.52 | 24.82 | 24.52 | 24.82 | 533 | -0.82(-3.20%) |
May 19, 2010 | 25.54 | 25.64 | 25.15 | 25.64 | 1,150 | +0.02(+0.08%) |
May 18, 2010 | 25.78 | 25.78 | 25.62 | 25.62 | 500 | -0.38(-1.46%) |
May 17, 2010 | 25.77 | 26.00 | 25.70 | 26.00 | 2,069 | +0.30(+1.17%) |
May 14, 2010 | 25.89 | 25.89 | 25.65 | 25.70 | 601 | -0.70(-2.65%) |
May 13, 2010 | 26.70 | 26.82 | 26.40 | 26.40 | 2,080 | +0.10(+0.38%) |
May 12, 2010 | 26.30 | 26.30 | 26.30 | 26.30 | 600 | +0.25(+0.96%) |
May 11, 2010 | 26.25 | 26.25 | 26.05 | 26.05 | 4,593 | -0.20(-0.76%) |
May 10, 2010 | 26.70 | 26.70 | 26.01 | 26.25 | 2,040 | +1.44(+5.80%) |
May 07, 2010 | 25.46 | 25.69 | 24.81 | 24.81 | 3,738 | -0.51(-2.01%) |
May 06, 2010 | 26.00 | 26.00 | 24.40 | 25.32 | 3,590 | -1.18(-4.45%) |
May 05, 2010 | 26.58 | 26.58 | 26.50 | 26.50 | 572 | -1.31(-4.71%) |
Apr 30, 2010 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | -0.09(-0.32%) |
Apr 29, 2010 | 27.35 | 28.04 | 27.35 | 27.90 | 3,612 | +1.65(+6.29%) |
Apr 28, 2010 | 26.52 | 26.52 | 26.15 | 26.25 | 500 | -0.69(-2.56%) |
Apr 27, 2010 | 26.94 | 26.94 | 26.94 | 26.94 | 200 | -0.97(-3.48%) |
Apr 26, 2010 | 27.74 | 27.91 | 27.70 | 27.91 | 2,100 | +0.61(+2.23%) |
Apr 23, 2010 | 27.30 | 27.30 | 27.30 | 27.30 | 200 | +0.27(+1.00%) |
Apr 22, 2010 | 27.05 | 27.05 | 27.03 | 27.03 | 1,000 | -0.29(-1.06%) |
Apr 21, 2010 | 27.32 | 27.32 | 27.32 | 27.32 | 105 | -0.13(-0.47%) |
Apr 20, 2010 | 27.58 | 27.58 | 27.45 | 27.45 | 319 | -0.19(-0.69%) |
Apr 19, 2010 | 27.33 | 27.64 | 27.33 | 27.64 | 600 | -0.31(-1.11%) |
Apr 15, 2010 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | -0.41(-1.45%) |
Apr 14, 2010 | 28.46 | 28.46 | 28.36 | 28.36 | 1,080 | +0.12(+0.42%) |
Apr 08, 2010 | 28.24 | 28.24 | 28.24 | 28.24 | 0 | -0.16(-0.56%) |
Apr 07, 2010 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | +0.35(+1.25%) |
Apr 05, 2010 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | +0.10(+0.36%) |
Apr 01, 2010 | 27.95 | 27.95 | 27.95 | 0 | +0.54(+1.97%) | |
Mar 31, 2010 | 27.53 | 27.53 | 27.41 | 27.41 | 456 | -0.05(-0.18%) |
Mar 30, 2010 | 27.29 | 27.46 | 27.29 | 27.46 | 450 | +0.37(+1.37%) |
Mar 29, 2010 | 27.08 | 27.09 | 27.08 | 27.09 | 700 | +0.00(+0.00%) |
Mar 25, 2010 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | +0.37(+1.38%) |
Mar 24, 2010 | 26.72 | 26.72 | 26.72 | 26.72 | 100 | -0.92(-3.33%) |
Mar 23, 2010 | 27.08 | 27.64 | 27.08 | 27.64 | 2,872 | +0.35(+1.28%) |
Mar 22, 2010 | 26.80 | 27.29 | 26.80 | 27.29 | 2,410 | +0.12(+0.44%) |
Mar 19, 2010 | 27.17 | 27.17 | 27.17 | 27.17 | 200 | -0.87(-3.10%) |
Mar 18, 2010 | 28.08 | 28.09 | 28.04 | 28.04 | 1,139 | -0.06(-0.21%) |
Mar 17, 2010 | 28.15 | 28.15 | 28.10 | 28.10 | 700 | -0.10(-0.35%) |
Mar 16, 2010 | 27.90 | 28.41 | 27.90 | 28.20 | 14,200 | +0.63(+2.29%) |
Mar 15, 2010 | 27.45 | 27.57 | 27.41 | 27.57 | 1,712 | -0.63(-2.23%) |
Mar 12, 2010 | 28.27 | 28.27 | 28.20 | 28.20 | 741 | +0.75(+2.73%) |
Mar 11, 2010 | 27.31 | 27.75 | 27.30 | 27.45 | 2,000 | +0.28(+1.03%) |
Mar 10, 2010 | 27.17 | 27.17 | 27.17 | 27.17 | 185 | -0.03(-0.11%) |
Mar 09, 2010 | 27.13 | 27.42 | 27.11 | 27.20 | 2,004 | -0.40(-1.45%) |
Mar 08, 2010 | 27.72 | 27.72 | 27.60 | 27.60 | 220 | -0.28(-1.00%) |
Mar 05, 2010 | 27.56 | 27.88 | 27.56 | 27.88 | 360 | +1.48(+5.61%) |
Mar 04, 2010 | 26.55 | 26.55 | 26.40 | 26.40 | 700 | -0.36(-1.35%) |
Mar 03, 2010 | 26.37 | 26.76 | 26.37 | 26.76 | 1,300 | +0.69(+2.65%) |
Mar 02, 2010 | 26.06 | 26.07 | 26.07 | 26.07 | 100 | -0.10(-0.38%) |