Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.77 | 19.15 | 18.77 | 18.77 | 400 | -0.33(-1.73%) |
May 27, 2010 | 19.10 | 19.13 | 19.10 | 19.10 | 1,100 | +0.00(+0.00%) |
May 26, 2010 | 19.10 | 19.10 | 18.71 | 19.10 | 700 | +0.50(+2.69%) |
May 25, 2010 | 19.00 | 19.00 | 18.59 | 18.60 | 3,750 | -0.35(-1.85%) |
May 24, 2010 | 18.99 | 18.99 | 18.90 | 18.95 | 1,300 | -0.09(-0.45%) |
May 21, 2010 | 18.22 | 19.04 | 18.22 | 19.04 | 1,170 | +0.52(+2.84%) |
May 20, 2010 | 18.85 | 18.85 | 18.51 | 18.51 | 3,980 | -0.42(-2.22%) |
May 19, 2010 | 19.20 | 19.20 | 18.91 | 18.93 | 1,122 | -0.07(-0.37%) |
May 18, 2010 | 18.86 | 19.00 | 18.86 | 19.00 | 4,316 | +0.28(+1.48%) |
May 17, 2010 | 18.83 | 19.00 | 18.70 | 18.72 | 1,775 | +0.16(+0.88%) |
May 14, 2010 | 18.56 | 18.85 | 18.46 | 18.56 | 13,220 | -0.42(-2.19%) |
May 13, 2010 | 18.52 | 19.01 | 18.50 | 18.98 | 2,750 | -0.38(-1.99%) |
May 12, 2010 | 19.75 | 20.10 | 19.15 | 19.36 | 3,000 | -0.16(-0.82%) |
May 11, 2010 | 20.10 | 20.10 | 19.52 | 19.52 | 6,746 | -0.35(-1.76%) |
May 10, 2010 | 18.64 | 19.87 | 18.64 | 19.87 | 1,918 | +1.42(+7.70%) |
May 07, 2010 | 18.62 | 18.64 | 18.45 | 18.45 | 1,319 | +0.02(+0.08%) |
May 06, 2010 | 19.14 | 19.15 | 18.10 | 18.43 | 7,850 | -0.55(-2.87%) |
May 05, 2010 | 19.01 | 19.20 | 18.98 | 18.98 | 8,700 | -0.56(-2.87%) |
May 04, 2010 | 19.51 | 19.54 | 19.51 | 19.54 | 700 | +0.19(+0.98%) |
May 03, 2010 | 19.29 | 20.00 | 19.09 | 19.35 | 6,948 | -0.11(-0.56%) |
Apr 30, 2010 | 19.20 | 19.50 | 19.20 | 19.46 | 6,337 | +0.26(+1.35%) |
Apr 29, 2010 | 19.50 | 19.50 | 19.20 | 19.20 | 1,600 | -0.15(-0.78%) |
Apr 28, 2010 | 19.21 | 19.50 | 19.21 | 19.35 | 1,400 | +0.05(+0.26%) |
Apr 27, 2010 | 19.50 | 19.50 | 19.30 | 19.30 | 1,100 | -0.15(-0.77%) |
Apr 26, 2010 | 19.45 | 19.45 | 19.45 | 19.45 | 200 | +0.39(+2.05%) |
Apr 23, 2010 | 19.19 | 19.50 | 19.01 | 19.06 | 4,000 | -0.29(-1.50%) |
Apr 22, 2010 | 19.34 | 19.35 | 19.34 | 19.35 | 1,150 | -0.11(-0.56%) |
Apr 21, 2010 | 19.50 | 19.50 | 19.37 | 19.46 | 1,900 | -0.03(-0.15%) |
Apr 20, 2010 | 19.40 | 19.50 | 19.36 | 19.49 | 1,216 | +0.12(+0.65%) |
Apr 19, 2010 | 19.40 | 19.40 | 19.36 | 19.36 | 700 | +0.11(+0.56%) |
Apr 16, 2010 | 19.28 | 19.28 | 19.26 | 19.26 | 300 | +0.05(+0.25%) |
Apr 15, 2010 | 19.47 | 19.50 | 19.11 | 19.21 | 990 | +0.02(+0.10%) |
Apr 14, 2010 | 19.19 | 19.19 | 19.19 | 19.19 | 200 | -0.29(-1.49%) |
Apr 13, 2010 | 19.25 | 19.48 | 19.01 | 19.48 | 700 | +0.43(+2.26%) |
Apr 12, 2010 | 19.49 | 19.49 | 18.99 | 19.05 | 7,000 | -0.29(-1.52%) |
Apr 09, 2010 | 19.32 | 19.50 | 19.20 | 19.34 | 9,230 | -0.15(-0.75%) |
Apr 08, 2010 | 20.00 | 20.00 | 19.40 | 19.49 | 7,311 | -0.76(-3.75%) |
Apr 07, 2010 | 20.27 | 20.27 | 20.20 | 20.25 | 5,500 | +0.02(+0.10%) |
Apr 06, 2010 | 20.16 | 20.23 | 20.11 | 20.23 | 1,225 | +0.36(+1.79%) |
Apr 05, 2010 | 19.81 | 19.88 | 19.81 | 19.88 | 1,449 | +0.16(+0.79%) |
Apr 01, 2010 | 20.00 | 19.72 | 19.72 | 19.72 | 3,500 | -0.38(-1.89%) |
Mar 31, 2010 | 20.23 | 20.23 | 20.05 | 20.10 | 2,607 | +0.10(+0.50%) |
Mar 30, 2010 | 20.10 | 20.63 | 20.00 | 20.00 | 3,500 | +0.10(+0.50%) |
Mar 29, 2010 | 20.20 | 20.20 | 19.71 | 19.90 | 3,900 | -0.40(-1.97%) |
Mar 26, 2010 | 20.10 | 20.48 | 20.05 | 20.30 | 4,007 | +0.20(+1.00%) |
Mar 25, 2010 | 20.00 | 20.10 | 19.70 | 20.10 | 5,206 | +0.04(+0.20%) |
Mar 24, 2010 | 20.06 | 20.06 | 20.06 | 20.06 | 100 | +0.14(+0.71%) |
Mar 23, 2010 | 20.07 | 20.07 | 19.80 | 19.92 | 810 | -0.04(-0.21%) |
Mar 22, 2010 | 19.90 | 20.10 | 19.65 | 19.96 | 4,150 | -0.04(-0.20%) |
Mar 19, 2010 | 19.87 | 20.00 | 19.62 | 20.00 | 5,749 | +0.11(+0.55%) |
Mar 18, 2010 | 20.00 | 20.00 | 19.67 | 19.89 | 3,450 | -0.03(-0.15%) |
Mar 17, 2010 | 19.71 | 19.92 | 19.53 | 19.92 | 3,204 | +0.32(+1.63%) |
Mar 16, 2010 | 19.97 | 20.10 | 19.60 | 19.60 | 1,473 | -0.29(-1.46%) |
Mar 15, 2010 | 19.90 | 19.90 | 19.89 | 19.89 | 15,868 | +0.61(+3.16%) |
Mar 12, 2010 | 19.60 | 19.60 | 19.26 | 19.28 | 5,445 | -0.16(-0.82%) |
Mar 11, 2010 | 20.71 | 20.71 | 19.20 | 19.44 | 16,752 | -1.26(-6.11%) |
Mar 10, 2010 | 20.42 | 20.90 | 20.01 | 20.70 | 3,750 | +0.43(+2.15%) |
Mar 09, 2010 | 20.30 | 20.50 | 20.00 | 20.27 | 18,068 | +0.11(+0.55%) |
Mar 08, 2010 | 21.08 | 21.08 | 20.10 | 20.16 | 25,763 | +0.48(+2.45%) |
Mar 05, 2010 | 19.10 | 19.80 | 19.10 | 19.68 | 14,320 | +0.64(+3.35%) |
Mar 04, 2010 | 18.90 | 19.20 | 18.90 | 19.04 | 6,500 | -0.35(-1.81%) |
Mar 03, 2010 | 18.85 | 19.49 | 18.73 | 19.39 | 3,830 | +0.39(+2.05%) |
Mar 02, 2010 | 19.61 | 19.61 | 18.90 | 19.00 | 4,299 | -0.52(-2.66%) |