Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2010 | 30.38 | 30.38 | 30.38 | 0 | +0.44(+1.47%) | |
Dec 29, 2010 | 30.07 | 30.07 | 29.94 | 29.94 | 37,413 | -0.36(-1.19%) |
Dec 28, 2010 | 30.38 | 30.38 | 30.30 | 30.30 | 500 | +0.07(+0.23%) |
Dec 27, 2010 | 30.62 | 30.62 | 30.23 | 30.23 | 1,770 | -0.15(-0.49%) |
Dec 20, 2010 | 30.38 | 30.38 | 30.38 | 0 | -0.42(-1.36%) | |
Dec 16, 2010 | 30.80 | 30.80 | 30.80 | 0 | +1.04(+3.49%) | |
Dec 13, 2010 | 29.68 | 29.95 | 29.68 | 29.76 | 7,520 | +0.51(+1.74%) |
Dec 09, 2010 | 29.25 | 29.25 | 29.25 | 0 | +0.04(+0.14%) | |
Dec 03, 2010 | 29.21 | 29.21 | 29.21 | 0 | +0.31(+1.07%) | |
Dec 02, 2010 | 28.86 | 29.01 | 28.86 | 28.90 | 720 | +0.71(+2.52%) |
Dec 01, 2010 | 28.44 | 28.44 | 28.19 | 28.19 | 1,056 | +0.24(+0.86%) |
Nov 30, 2010 | 27.95 | 27.95 | 27.95 | 27.95 | 170 | -0.25(-0.89%) |
Nov 29, 2010 | 28.22 | 28.22 | 28.20 | 28.20 | 1,200 | +0.02(+0.07%) |
Nov 26, 2010 | 28.18 | 28.18 | 28.18 | 28.18 | 162 | +0.65(+2.36%) |
Nov 23, 2010 | 27.53 | 27.53 | 27.53 | 27.53 | 0 | -0.57(-2.03%) |
Nov 22, 2010 | 28.15 | 28.15 | 28.10 | 28.10 | 790 | +0.03(+0.11%) |
Nov 19, 2010 | 27.76 | 28.16 | 27.70 | 28.07 | 3,154 | +0.07(+0.25%) |
Nov 18, 2010 | 27.97 | 28.00 | 27.97 | 28.00 | 2,000 | +0.96(+3.55%) |
Nov 16, 2010 | 27.04 | 27.04 | 27.04 | 27.04 | 3,171 | -0.32(-1.17%) |
Nov 15, 2010 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +1.25(+4.79%) |
Nov 12, 2010 | 26.11 | 26.11 | 26.11 | 26.11 | 225 | -0.93(-3.44%) |
Nov 11, 2010 | 27.04 | 27.04 | 27.04 | 27.04 | 500 | +0.33(+1.24%) |
Nov 10, 2010 | 26.70 | 26.71 | 26.70 | 26.71 | 3,336 | +0.07(+0.26%) |
Nov 09, 2010 | 27.01 | 27.01 | 26.64 | 26.64 | 1,339 | -1.34(-4.79%) |
Nov 08, 2010 | 27.98 | 27.98 | 27.95 | 27.98 | 1,925 | +1.61(+6.11%) |
Nov 03, 2010 | 26.37 | 26.37 | 26.37 | 0 | +0.05(+0.19%) | |
Oct 29, 2010 | 26.32 | 26.32 | 26.32 | 0 | -0.50(-1.86%) | |
Oct 27, 2010 | 26.82 | 26.82 | 26.82 | 0 | -0.37(-1.36%) | |
Oct 22, 2010 | 27.19 | 27.19 | 27.19 | 0 | -0.28(-1.02%) | |
Oct 21, 2010 | 27.62 | 27.62 | 27.47 | 27.47 | 600 | -0.08(-0.29%) |
Oct 20, 2010 | 27.34 | 27.55 | 27.34 | 27.55 | 2,000 | +0.05(+0.18%) |
Oct 19, 2010 | 27.50 | 27.50 | 27.50 | 27.50 | 400 | +0.19(+0.70%) |
Oct 14, 2010 | 27.31 | 27.31 | 27.31 | 0 | -0.19(-0.69%) | |
Oct 13, 2010 | 27.39 | 27.50 | 27.39 | 27.50 | 2,000 | +0.26(+0.95%) |
Oct 12, 2010 | 27.16 | 27.24 | 27.16 | 27.24 | 1,800 | -0.15(-0.55%) |
Oct 11, 2010 | 27.28 | 27.39 | 27.18 | 27.39 | 1,397 | +0.24(+0.88%) |
Oct 08, 2010 | 27.15 | 27.15 | 27.15 | 27.15 | 600 | -0.15(-0.55%) |
Oct 07, 2010 | 27.49 | 27.49 | 27.30 | 27.30 | 800 | +0.15(+0.55%) |
Oct 05, 2010 | 27.15 | 27.15 | 27.15 | 0 | +1.15(+4.42%) | |
Oct 04, 2010 | 26.14 | 26.14 | 26.00 | 26.00 | 2,200 | -0.15(-0.57%) |
Oct 01, 2010 | 26.15 | 26.22 | 26.15 | 26.15 | 5,785 | -0.30(-1.13%) |
Sep 30, 2010 | 26.45 | 26.45 | 26.45 | 26.45 | 400 | -0.12(-0.45%) |
Sep 29, 2010 | 26.57 | 26.57 | 26.57 | 26.57 | 200 | +0.28(+1.07%) |
Sep 28, 2010 | 26.29 | 26.29 | 26.29 | 26.29 | 200 | -0.36(-1.35%) |
Sep 24, 2010 | 26.65 | 26.65 | 26.65 | 0 | +0.31(+1.18%) | |
Sep 23, 2010 | 26.05 | 26.34 | 25.96 | 26.34 | 1,261 | -0.26(-0.98%) |
Sep 22, 2010 | 26.40 | 26.62 | 26.30 | 26.60 | 1,300 | -0.35(-1.30%) |
Sep 21, 2010 | 26.89 | 26.95 | 26.89 | 26.95 | 400 | +0.03(+0.11%) |
Sep 20, 2010 | 26.92 | 26.92 | 26.92 | 26.92 | 200 | +0.12(+0.45%) |
Sep 17, 2010 | 26.80 | 26.80 | 26.80 | 26.80 | 400 | +0.00(+0.00%) |
Sep 15, 2010 | 26.53 | 26.80 | 26.53 | 26.80 | 1,800 | +0.51(+1.94%) |
Sep 14, 2010 | 26.29 | 26.29 | 26.29 | 26.29 | 100 | +0.38(+1.47%) |
Sep 13, 2010 | 26.24 | 26.24 | 25.91 | 25.91 | 306 | +0.56(+2.21%) |
Sep 09, 2010 | 25.35 | 25.35 | 25.35 | 0 | +0.07(+0.28%) | |
Sep 08, 2010 | 25.28 | 25.28 | 25.28 | 25.28 | 200 | -0.66(-2.54%) |
Sep 07, 2010 | 25.94 | 25.94 | 25.94 | 25.94 | 200 | +0.94(+3.76%) |
Sep 01, 2010 | 25.00 | 25.00 | 25.00 | 0 | +1.32(+5.57%) | |
Aug 31, 2010 | 23.97 | 23.97 | 23.64 | 23.68 | 1,000 | -1.29(-5.17%) |
Aug 30, 2010 | 24.97 | 24.97 | 24.97 | 24.97 | 200 | +0.60(+2.46%) |
Aug 27, 2010 | 24.37 | 24.37 | 24.37 | 24.37 | 271 | +0.54(+2.27%) |
Aug 25, 2010 | 23.83 | 23.83 | 23.83 | 0 | -0.47(-1.93%) | |
Aug 24, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 800 | -1.42(-5.52%) |
Aug 16, 2010 | 25.72 | 25.72 | 25.72 | 0 | -1.08(-4.03%) | |
Aug 09, 2010 | 26.80 | 26.80 | 26.80 | 0 | -0.20(-0.74%) | |
Aug 06, 2010 | 27.15 | 27.20 | 27.00 | 27.00 | 900 | +0.84(+3.21%) |
Aug 05, 2010 | 27.01 | 27.01 | 26.16 | 26.16 | 4,200 | -1.17(-4.28%) |
Aug 03, 2010 | 27.33 | 27.33 | 27.33 | 0 | +0.19(+0.70%) | |
Aug 02, 2010 | 27.45 | 27.45 | 27.14 | 27.14 | 427 | +0.16(+0.59%) |
Jul 29, 2010 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | -0.01(-0.04%) |
Jul 28, 2010 | 26.99 | 26.99 | 26.99 | 26.99 | 150 | +1.18(+4.57%) |
Jul 27, 2010 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | -0.79(-2.97%) |
Jul 26, 2010 | 26.43 | 26.60 | 26.43 | 26.60 | 400 | +0.64(+2.47%) |
Jul 23, 2010 | 25.93 | 25.96 | 25.93 | 25.96 | 920 | +0.48(+1.88%) |
Jul 22, 2010 | 25.50 | 25.50 | 25.48 | 25.48 | 685 | -0.31(-1.20%) |
Jul 21, 2010 | 25.79 | 25.79 | 25.79 | 25.79 | 120 | +0.26(+1.02%) |
Jul 19, 2010 | 25.53 | 25.53 | 25.53 | 0 | -0.52(-2.00%) | |
Jul 15, 2010 | 26.05 | 26.05 | 26.05 | 0 | -0.87(-3.23%) | |
Jul 14, 2010 | 26.92 | 26.92 | 26.92 | 26.92 | 1,142 | +0.68(+2.59%) |
Jul 13, 2010 | 26.09 | 26.24 | 26.09 | 26.24 | 316 | +0.38(+1.47%) |
Jul 12, 2010 | 25.86 | 25.86 | 25.86 | 25.86 | 248 | +0.37(+1.45%) |
Jul 09, 2010 | 25.49 | 25.49 | 25.49 | 25.49 | 465 | +0.69(+2.78%) |
Jul 08, 2010 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | +0.62(+2.56%) |
Jul 07, 2010 | 24.17 | 24.18 | 24.17 | 24.18 | 400 | +0.26(+1.09%) |
Jul 02, 2010 | 23.92 | 23.92 | 23.92 | 0 | +0.19(+0.80%) | |
Jun 30, 2010 | 23.73 | 23.73 | 23.73 | 0 | -0.87(-3.54%) | |
Jun 25, 2010 | 24.60 | 24.60 | 24.60 | 0 | -0.50(-1.99%) | |
Jun 24, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 597 | -0.57(-2.22%) |
Jun 23, 2010 | 25.67 | 25.67 | 25.67 | 25.67 | 5,481 | -0.26(-1.00%) |
Jun 21, 2010 | 25.93 | 25.93 | 25.93 | 0 | +0.73(+2.90%) | |
Jun 18, 2010 | 25.20 | 25.20 | 25.20 | 25.20 | 247 | -0.03(-0.12%) |
Jun 15, 2010 | 25.23 | 25.23 | 25.23 | 0 | -0.24(-0.94%) | |
Jun 14, 2010 | 25.47 | 25.47 | 25.47 | 25.47 | 200 | +0.85(+3.45%) |
Jun 10, 2010 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.23(+0.94%) |
Jun 09, 2010 | 24.39 | 24.39 | 24.39 | 24.39 | 200 | -0.40(-1.61%) |
Jun 08, 2010 | 24.79 | 24.79 | 24.79 | 24.79 | 600 | -1.00(-3.88%) |
Jun 03, 2010 | 25.79 | 25.79 | 25.79 | 150 | +0.14(+0.55%) | |
Jun 02, 2010 | 25.60 | 25.65 | 25.60 | 25.65 | 792 | -0.20(-0.77%) |
Jun 01, 2010 | 25.82 | 25.89 | 25.82 | 25.85 | 2,333 | +0.68(+2.70%) |
May 26, 2010 | 25.17 | 25.17 | 25.17 | 25.17 | 672 | -0.01(-0.04%) |
May 25, 2010 | 24.26 | 25.18 | 24.26 | 25.18 | 9,098 | -0.37(-1.45%) |
May 21, 2010 | 25.55 | 25.55 | 25.55 | 0 | +0.68(+2.73%) | |
May 20, 2010 | 24.87 | 24.87 | 24.87 | 24.87 | 100 | -0.44(-1.74%) |
May 19, 2010 | 25.31 | 25.31 | 25.31 | 25.31 | 273 | +0.33(+1.32%) |
May 18, 2010 | 24.74 | 25.00 | 24.74 | 24.98 | 637 | +0.27(+1.09%) |
May 17, 2010 | 24.85 | 24.85 | 24.71 | 24.71 | 441 | -0.01(-0.04%) |
May 14, 2010 | 25.55 | 25.55 | 24.70 | 24.72 | 999 | -0.74(-2.91%) |
May 13, 2010 | 25.75 | 25.75 | 25.46 | 25.46 | 1,036 | -1.09(-4.11%) |
May 12, 2010 | 26.00 | 26.55 | 25.95 | 26.55 | 1,284 | -1.94(-6.81%) |
May 11, 2010 | 28.46 | 28.49 | 28.46 | 28.49 | 453 | -0.96(-3.26%) |
May 10, 2010 | 29.45 | 29.45 | 29.45 | 29.45 | 271 | -0.11(-0.37%) |
May 06, 2010 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.15(+0.51%) |
May 05, 2010 | 29.41 | 29.65 | 29.41 | 29.41 | 350 | -0.54(-1.80%) |
May 04, 2010 | 29.95 | 29.95 | 29.95 | 29.95 | 353 | -0.29(-0.96%) |
Apr 30, 2010 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | -0.06(-0.20%) |
Apr 29, 2010 | 30.61 | 30.63 | 30.26 | 30.30 | 1,928 | +0.00(+0.00%) |
Apr 28, 2010 | 30.30 | 30.30 | 30.30 | 30.30 | 110 | -0.05(-0.16%) |
Apr 27, 2010 | 30.90 | 30.90 | 30.35 | 30.35 | 400 | +0.00(+0.00%) |
Apr 26, 2010 | 30.30 | 30.35 | 30.30 | 30.35 | 397 | +0.24(+0.80%) |
Apr 23, 2010 | 30.11 | 30.11 | 30.11 | 30.11 | 1,500 | -0.19(-0.63%) |
Apr 22, 2010 | 30.39 | 30.39 | 30.30 | 30.30 | 400 | -0.50(-1.62%) |
Apr 21, 2010 | 30.95 | 30.95 | 30.80 | 30.80 | 6,700 | +0.01(+0.03%) |
Apr 20, 2010 | 30.79 | 30.79 | 30.79 | 30.79 | 375 | -0.20(-0.65%) |
Apr 19, 2010 | 30.99 | 30.99 | 30.99 | 30.99 | 213 | -0.07(-0.23%) |
Apr 16, 2010 | 31.08 | 31.08 | 31.06 | 31.06 | 1,850 | -0.63(-1.99%) |
Apr 14, 2010 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | -0.28(-0.88%) |
Apr 07, 2010 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | -0.03(-0.09%) |
Apr 06, 2010 | 31.91 | 32.00 | 31.91 | 32.00 | 482 | -0.27(-0.84%) |
Apr 05, 2010 | 32.27 | 32.27 | 32.27 | 32.27 | 400 | -0.35(-1.07%) |
Apr 01, 2010 | 32.62 | 32.62 | 32.62 | 0 | +0.67(+2.10%) | |
Mar 31, 2010 | 31.95 | 31.95 | 31.95 | 31.95 | 100 | -0.20(-0.62%) |
Mar 29, 2010 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) |
Mar 23, 2010 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +1.00(+3.21%) |
Mar 18, 2010 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.71(-2.23%) |
Mar 17, 2010 | 31.85 | 31.86 | 31.85 | 31.86 | 1,485 | -0.04(-0.13%) |
Mar 16, 2010 | 31.90 | 31.90 | 31.90 | 31.90 | 200 | +0.90(+2.90%) |
Mar 10, 2010 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.02(-0.06%) |
Mar 09, 2010 | 31.01 | 31.02 | 31.01 | 31.02 | 668 | +0.37(+1.21%) |
Mar 05, 2010 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -0.66(-2.11%) |
Mar 03, 2010 | 31.31 | 31.31 | 31.31 | 2,567 | -0.19(-0.60%) | |
Mar 02, 2010 | 31.45 | 31.50 | 31.45 | 31.50 | 400 | +0.94(+3.08%) |
Feb 26, 2010 | 30.56 | 30.56 | 30.56 | 0 | +0.26(+0.86%) | |
Feb 25, 2010 | 30.45 | 30.45 | 30.30 | 30.30 | 400 | -0.60(-1.94%) |
Feb 23, 2010 | 30.90 | 30.90 | 30.90 | 500 | -0.05(-0.16%) | |
Feb 22, 2010 | 30.95 | 30.95 | 30.95 | 30.95 | 321 | +0.47(+1.54%) |
Feb 19, 2010 | 30.50 | 30.60 | 30.48 | 30.48 | 500 | -1.12(-3.54%) |
Feb 18, 2010 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.55(+1.77%) |
Feb 17, 2010 | 31.00 | 31.05 | 31.00 | 31.05 | 1,637 | +0.58(+1.90%) |
Feb 16, 2010 | 30.47 | 30.47 | 30.47 | 30.47 | 200 | -0.43(-1.39%) |
Feb 11, 2010 | 30.90 | 30.90 | 30.90 | 0 | +0.20(+0.65%) | |
Feb 10, 2010 | 30.60 | 30.70 | 30.50 | 30.70 | 2,926 | -0.15(-0.49%) |
Feb 09, 2010 | 30.81 | 30.85 | 30.81 | 30.85 | 624 | +0.00(+0.00%) |
Feb 05, 2010 | 30.85 | 30.85 | 30.85 | 0 | -0.90(-2.83%) | |
Feb 04, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 259 | +1.13(+3.69%) |
Feb 01, 2010 | 30.62 | 30.62 | 30.62 | 0 | +0.87(+2.92%) | |
Jan 29, 2010 | 30.25 | 30.25 | 29.75 | 29.75 | 1,473 | -1.05(-3.41%) |
Jan 28, 2010 | 31.00 | 31.00 | 30.80 | 30.80 | 235 | -0.45(-1.44%) |
Jan 26, 2010 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.40(-1.26%) |
Jan 25, 2010 | 31.65 | 31.70 | 31.65 | 31.65 | 2,741 | -0.75(-2.31%) |
Jan 21, 2010 | 32.40 | 32.40 | 32.40 | 0 | +0.85(+2.69%) | |
Jan 20, 2010 | 31.60 | 31.60 | 31.55 | 31.55 | 400 | -1.40(-4.25%) |
Jan 14, 2010 | 32.95 | 32.95 | 32.95 | 0 | +0.93(+2.90%) | |
Jan 13, 2010 | 32.02 | 32.02 | 32.02 | 32.02 | 375 | -0.23(-0.71%) |
Jan 07, 2010 | 32.25 | 32.25 | 32.25 | 0 | -0.30(-0.92%) | |
Jan 06, 2010 | 32.64 | 32.64 | 32.55 | 32.55 | 330 | -0.20(-0.61%) |
Jan 05, 2010 | 32.75 | 32.75 | 32.75 | 32.75 | 1,110 | -0.10(-0.30%) |