Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
Mar 30, 2010 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | -0.15(-0.45%) |
Mar 29, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | -0.10(-0.30%) |
Mar 26, 2010 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | +0.90(+2.76%) |
Mar 24, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | -0.65(-1.95%) |
Mar 22, 2010 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -0.15(-0.45%) |
Mar 18, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | -0.30(-0.89%) |
Mar 17, 2010 | 33.70 | 33.70 | 33.70 | 33.70 | 700 | +1.15(+3.53%) |
Mar 16, 2010 | 32.55 | 32.55 | 32.55 | 32.55 | 375 | -0.95(-2.84%) |
Mar 11, 2010 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.95(+2.92%) |
Mar 10, 2010 | 33.00 | 33.05 | 32.55 | 32.55 | 1,304 | -0.20(-0.61%) |
Mar 09, 2010 | 33.25 | 33.25 | 32.75 | 32.75 | 2,150 | -0.15(-0.46%) |
Mar 08, 2010 | 32.95 | 32.95 | 32.85 | 32.90 | 520 | +1.55(+4.94%) |
Mar 03, 2010 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.25(-0.79%) |
Mar 02, 2010 | 31.95 | 31.95 | 31.35 | 31.60 | 5,525 | +0.25(+0.80%) |
Mar 01, 2010 | 31.35 | 31.35 | 31.35 | 31.35 | 1,020 | +0.50(+1.62%) |
Feb 25, 2010 | 30.85 | 30.85 | 30.85 | 2,000 | -0.55(-1.75%) | |
Feb 22, 2010 | 31.40 | 31.40 | 31.40 | 0 | +0.40(+1.29%) | |
Feb 18, 2010 | 31.00 | 31.00 | 31.00 | 0 | +0.35(+1.14%) | |
Feb 17, 2010 | 30.30 | 30.65 | 30.25 | 30.65 | 4,450 | +3.55(+13.10%) |
Feb 12, 2010 | 27.10 | 27.10 | 27.10 | 0 | -0.15(-0.55%) | |
Feb 10, 2010 | 27.25 | 27.25 | 27.25 | 0 | -0.75(-2.68%) | |
Feb 09, 2010 | 28.25 | 28.25 | 27.85 | 28.00 | 1,200 | +1.30(+4.87%) |
Feb 04, 2010 | 26.70 | 26.70 | 26.70 | 0 | -0.80(-2.91%) | |
Feb 03, 2010 | 27.49 | 27.50 | 27.49 | 27.50 | 900 | -0.50(-1.79%) |
Feb 02, 2010 | 27.65 | 28.00 | 27.40 | 28.00 | 850 | +0.20(+0.72%) |
Feb 01, 2010 | 27.65 | 27.80 | 27.65 | 27.80 | 1,500 | +0.20(+0.72%) |
Jan 28, 2010 | 27.60 | 27.60 | 27.60 | 27.60 | 1,300 | +0.00(+0.00%) |
Jan 27, 2010 | 27.60 | 27.60 | 27.60 | 27.60 | 594 | -0.75(-2.65%) |
Jan 25, 2010 | 28.35 | 28.35 | 28.35 | 0 | +0.70(+2.53%) | |
Jan 22, 2010 | 28.15 | 28.45 | 27.65 | 27.65 | 1,100 | -0.75(-2.64%) |
Jan 20, 2010 | 28.40 | 28.40 | 28.40 | 28.40 | 37,150 | -0.90(-3.07%) |
Jan 19, 2010 | 29.25 | 29.30 | 29.25 | 29.30 | 800 | -0.16(-0.54%) |
Jan 13, 2010 | 29.46 | 29.46 | 29.46 | 0 | +0.01(+0.03%) | |
Jan 12, 2010 | 29.70 | 29.70 | 29.20 | 29.45 | 1,090 | -0.50(-1.67%) |
Jan 11, 2010 | 29.40 | 29.95 | 29.40 | 29.95 | 2,250 | +0.40(+1.35%) |
Jan 08, 2010 | 29.55 | 29.55 | 29.55 | 29.55 | 2,050 | +0.40(+1.37%) |
Jan 06, 2010 | 29.15 | 29.15 | 29.15 | 0 | -0.25(-0.85%) | |
Jan 04, 2010 | 29.40 | 29.40 | 29.40 | 29.40 | 130 | +0.90(+3.16%) |
Dec 31, 2009 | 28.50 | 28.50 | 28.50 | 0 | -0.55(-1.89%) | |
Dec 29, 2009 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.25(+0.87%) |
Dec 24, 2009 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.55(+1.95%) |
Dec 23, 2009 | 28.25 | 28.25 | 28.25 | 28.25 | 1,600 | +0.90(+3.29%) |
Dec 21, 2009 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | -0.15(-0.55%) |
Dec 18, 2009 | 27.70 | 27.80 | 27.50 | 27.50 | 900 | +0.15(+0.55%) |
Dec 17, 2009 | 27.35 | 27.35 | 27.35 | 27.35 | 3,325 | -0.30(-1.08%) |
Dec 16, 2009 | 28.00 | 28.00 | 27.35 | 27.65 | 9,665 | -0.55(-1.95%) |
Dec 14, 2009 | 28.20 | 28.20 | 28.20 | 0 | +0.55(+1.99%) | |
Dec 10, 2009 | 27.65 | 27.65 | 27.65 | 27.65 | 5,400 | +0.15(+0.55%) |
Dec 09, 2009 | 28.00 | 28.00 | 27.50 | 27.50 | 1,650 | -1.05(-3.68%) |
Dec 08, 2009 | 28.55 | 28.55 | 28.55 | 28.55 | 2,050 | +0.15(+0.53%) |
Dec 07, 2009 | 28.40 | 28.40 | 28.40 | 28.40 | 250 | -1.25(-4.22%) |
Dec 01, 2009 | 29.65 | 29.65 | 29.65 | 29.65 | 250 | -0.15(-0.50%) |
Nov 25, 2009 | 29.80 | 29.80 | 29.80 | 0 | +0.40(+1.36%) | |
Nov 19, 2009 | 29.40 | 29.40 | 29.40 | 0 | -0.65(-2.16%) | |
Nov 17, 2009 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | -0.45(-1.48%) |
Nov 16, 2009 | 30.50 | 30.50 | 30.50 | 30.50 | 2,125 | +0.70(+2.35%) |
Nov 11, 2009 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.05(+0.17%) |
Nov 10, 2009 | 29.75 | 29.75 | 29.75 | 29.75 | 2,400 | +0.95(+3.30%) |
Nov 09, 2009 | 28.80 | 28.80 | 28.80 | 28.80 | 100 | +0.45(+1.59%) |
Nov 06, 2009 | 28.35 | 28.35 | 28.35 | 28.35 | 500 | -0.15(-0.53%) |
Nov 05, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 1,900 | -0.20(-0.70%) |
Oct 29, 2009 | 28.70 | 28.70 | 28.70 | 28.70 | 700 | +0.95(+3.42%) |
Oct 28, 2009 | 27.75 | 27.75 | 27.75 | 27.75 | 1,000 | -1.25(-4.31%) |
Oct 27, 2009 | 29.00 | 29.00 | 29.00 | 29.00 | 120 | -0.50(-1.69%) |
Oct 26, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 1,250 | +0.00(+0.00%) |
Oct 21, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.05(+0.17%) |
Oct 20, 2009 | 29.45 | 29.45 | 29.45 | 29.45 | 736 | -0.25(-0.85%) |
Oct 16, 2009 | 29.70 | 29.70 | 29.70 | 500 | -0.15(-0.49%) | |
Oct 15, 2009 | 29.75 | 29.95 | 29.75 | 29.85 | 2,300 | +0.73(+2.51%) |
Oct 14, 2009 | 29.12 | 29.12 | 29.12 | 29.12 | 2,400 | +0.12(+0.41%) |
Oct 06, 2009 | 29.00 | 29.00 | 29.00 | 311 | -0.30(-1.02%) | |
Oct 05, 2009 | 29.30 | 29.30 | 29.30 | 29.30 | 1,700 | +0.35(+1.21%) |
Oct 02, 2009 | 28.95 | 28.95 | 28.95 | 28.95 | 239 | -0.37(-1.26%) |
Sep 28, 2009 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | -0.18(-0.61%) |
Sep 25, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 125 | +0.33(+1.13%) |
Sep 24, 2009 | 29.17 | 29.17 | 29.17 | 29.17 | 200 | -0.59(-1.98%) |
Sep 22, 2009 | 29.76 | 29.76 | 29.76 | 0 | -0.49(-1.62%) | |
Sep 17, 2009 | 30.25 | 30.25 | 30.25 | 2,000 | +0.55(+1.85%) | |
Sep 16, 2009 | 29.85 | 29.85 | 29.70 | 29.70 | 2,200 | +0.25(+0.85%) |
Sep 15, 2009 | 29.40 | 29.47 | 29.00 | 29.45 | 3,640 | +0.10(+0.34%) |
Sep 14, 2009 | 29.35 | 29.35 | 29.35 | 29.35 | 800 | -0.45(-1.51%) |
Sep 11, 2009 | 29.85 | 30.00 | 29.75 | 29.80 | 6,115 | +0.45(+1.53%) |
Sep 08, 2009 | 29.35 | 29.35 | 29.35 | 0 | +0.80(+2.80%) | |
Sep 04, 2009 | 28.00 | 28.55 | 27.80 | 28.55 | 2,450 | +1.75(+6.53%) |
Sep 01, 2009 | 26.80 | 26.80 | 26.80 | 0 | +0.15(+0.56%) | |
Aug 31, 2009 | 26.65 | 26.65 | 26.65 | 26.65 | 2,850 | -1.10(-3.96%) |
Aug 28, 2009 | 27.75 | 27.75 | 27.75 | 27.75 | 1,000 | +0.75(+2.78%) |
Aug 27, 2009 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | -0.30(-1.10%) |
Aug 24, 2009 | 27.30 | 27.30 | 27.30 | 1,350 | -0.10(-0.36%) | |
Aug 21, 2009 | 27.40 | 27.40 | 27.40 | 27.40 | 500 | +0.60(+2.24%) |
Aug 20, 2009 | 26.80 | 26.80 | 26.80 | 26.80 | 250 | -1.05(-3.77%) |
Aug 19, 2009 | 27.85 | 27.85 | 27.85 | 27.85 | 2,000 | -0.10(-0.36%) |
Aug 18, 2009 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | +0.15(+0.54%) |
Aug 14, 2009 | 27.80 | 27.80 | 27.80 | 27.80 | 3,890 | +1.15(+4.32%) |
Aug 13, 2009 | 26.65 | 26.65 | 26.65 | 26.65 | 12,800 | -0.30(-1.11%) |
Aug 12, 2009 | 26.95 | 26.95 | 26.95 | 26.95 | 200 | +0.80(+3.06%) |
Aug 07, 2009 | 26.15 | 26.15 | 26.15 | 0 | -0.60(-2.24%) | |
Aug 06, 2009 | 26.10 | 26.75 | 26.00 | 26.75 | 42,619 | +1.75(+7.00%) |
Jul 30, 2009 | 25.00 | 25.00 | 25.00 | 0 | +0.80(+3.31%) | |
Jul 29, 2009 | 24.60 | 24.60 | 24.01 | 24.20 | 792 | -0.25(-1.02%) |
Jul 24, 2009 | 24.45 | 24.45 | 24.45 | 0 | -0.35(-1.41%) | |
Jul 23, 2009 | 24.80 | 24.80 | 24.80 | 24.80 | 104 | +0.60(+2.48%) |
Jul 21, 2009 | 24.20 | 24.20 | 24.20 | 0 | +0.20(+0.83%) | |
Jul 16, 2009 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Jul 15, 2009 | 24.00 | 24.00 | 24.00 | 24.00 | 635 | +0.40(+1.69%) |
Jul 13, 2009 | 23.60 | 23.60 | 23.60 | 0 | -2.46(-9.44%) | |
Jun 30, 2009 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +1.21(+4.87%) |
Jun 24, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 10,800 | +0.10(+0.40%) |
Jun 12, 2009 | 24.75 | 24.75 | 24.75 | 297 | +0.99(+4.18%) | |
Jun 01, 2009 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.89(-3.63%) |
May 20, 2009 | 23.76 | 24.65 | 24.65 | 24.65 | 0 | +0.40(+1.65%) |
May 08, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 1,000 | -0.25(-1.02%) |
May 07, 2009 | 23.60 | 24.50 | 23.60 | 24.50 | 4,970 | -0.40(-1.61%) |
May 06, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 220 | -0.30(-1.19%) |
May 05, 2009 | 25.60 | 25.60 | 25.20 | 25.20 | 1,200 | -0.40(-1.56%) |
May 04, 2009 | 25.60 | 25.60 | 25.60 | 25.60 | 565 | +0.70(+2.81%) |
Apr 30, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +1.80(+7.79%) |
Apr 27, 2009 | 23.10 | 23.10 | 23.10 | 0 | -0.65(-2.74%) | |
Apr 19, 2009 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 610 | +0.54(+2.31%) |
Apr 16, 2009 | 23.21 | 23.21 | 23.21 | 23.21 | 192 | +0.01(+0.06%) |