Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.24 | 22.34 | 22.21 | 22.21 | 2,300 | -0.04(-0.16%) |
Feb 24, 2010 | 22.22 | 22.25 | 22.25 | 22.25 | 1,700 | -0.13(-0.60%) |
Feb 23, 2010 | 22.15 | 22.55 | 22.11 | 22.38 | 5,000 | +0.39(+1.80%) |
Feb 22, 2010 | 21.98 | 22.00 | 21.78 | 21.98 | 4,825 | -0.02(-0.07%) |
Feb 19, 2010 | 21.98 | 22.25 | 21.82 | 22.00 | 3,850 | -0.09(-0.43%) |
Feb 18, 2010 | 21.99 | 22.45 | 21.50 | 22.09 | 5,551 | +0.20(+0.93%) |
Feb 17, 2010 | 21.85 | 21.89 | 21.40 | 21.89 | 3,801 | +0.00(+0.00%) |
Feb 16, 2010 | 21.76 | 21.89 | 21.56 | 21.89 | 3,040 | +0.47(+2.19%) |
Feb 12, 2010 | 21.39 | 21.42 | 21.42 | 21.42 | 2,400 | -0.28(-1.27%) |
Feb 11, 2010 | 21.60 | 21.70 | 21.39 | 21.70 | 625 | +0.11(+0.49%) |
Feb 10, 2010 | 21.98 | 21.99 | 21.59 | 21.59 | 600 | -0.96(-4.26%) |
Feb 09, 2010 | 22.58 | 22.58 | 22.55 | 22.55 | 1,700 | +0.00(+0.00%) |
Feb 05, 2010 | 22.90 | 22.55 | 22.55 | 22.55 | 4,500 | +0.13(+0.57%) |
Feb 04, 2010 | 23.15 | 23.15 | 22.38 | 22.42 | 2,900 | -0.78(-3.35%) |
Feb 03, 2010 | 22.22 | 23.40 | 22.22 | 23.20 | 6,400 | +0.90(+4.04%) |
Feb 02, 2010 | 22.45 | 22.45 | 22.13 | 22.30 | 2,000 | +0.05(+0.21%) |
Feb 01, 2010 | 22.30 | 22.30 | 22.25 | 22.25 | 1,000 | +0.09(+0.42%) |
Jan 29, 2010 | 22.55 | 22.55 | 22.16 | 22.16 | 2,012 | -0.24(-1.07%) |
Jan 28, 2010 | 22.51 | 22.51 | 22.40 | 22.40 | 200 | -0.11(-0.49%) |
Jan 27, 2010 | 21.85 | 22.59 | 21.85 | 22.51 | 5,100 | -0.55(-2.39%) |
Jan 26, 2010 | 22.84 | 23.06 | 22.22 | 23.06 | 4,135 | +0.78(+3.51%) |
Jan 25, 2010 | 22.48 | 22.69 | 22.24 | 22.28 | 3,550 | -0.04(-0.19%) |
Jan 22, 2010 | 23.74 | 23.74 | 22.32 | 22.32 | 4,210 | -0.61(-2.66%) |
Jan 21, 2010 | 22.97 | 23.77 | 22.04 | 22.93 | 7,836 | +0.13(+0.57%) |
Jan 20, 2010 | 22.77 | 22.85 | 22.70 | 22.80 | 5,200 | +0.05(+0.22%) |
Jan 19, 2010 | 23.35 | 23.35 | 22.75 | 22.75 | 725 | -0.20(-0.87%) |
Jan 15, 2010 | 22.90 | 22.95 | 22.95 | 22.95 | 3,500 | -0.06(-0.26%) |
Jan 14, 2010 | 22.80 | 23.01 | 22.80 | 23.01 | 400 | +0.10(+0.44%) |
Jan 13, 2010 | 22.66 | 22.91 | 22.66 | 22.91 | 646 | -0.09(-0.39%) |
Jan 12, 2010 | 22.55 | 23.00 | 22.50 | 23.00 | 1,870 | +0.10(+0.44%) |
Jan 11, 2010 | 22.30 | 22.90 | 22.30 | 22.90 | 1,600 | +0.60(+2.69%) |
Jan 08, 2010 | 22.28 | 22.30 | 22.28 | 22.30 | 350 | +0.34(+1.55%) |
Jan 07, 2010 | 21.90 | 22.03 | 21.90 | 21.96 | 1,383 | -0.04(-0.18%) |
Jan 06, 2010 | 22.10 | 22.10 | 21.88 | 22.00 | 1,192 | +0.20(+0.91%) |
Jan 05, 2010 | 21.93 | 21.93 | 21.71 | 21.80 | 2,320 | -0.05(-0.22%) |
Jan 04, 2010 | 21.97 | 21.97 | 21.85 | 21.85 | 500 | +0.02(+0.08%) |
Dec 31, 2009 | 21.87 | 21.83 | 21.83 | 21.83 | 300 | +0.04(+0.19%) |
Dec 30, 2009 | 22.14 | 22.14 | 21.79 | 21.79 | 878 | -0.41(-1.85%) |
Dec 29, 2009 | 21.80 | 22.20 | 21.78 | 22.20 | 6,950 | +0.05(+0.23%) |
Dec 28, 2009 | 21.67 | 22.15 | 21.60 | 22.15 | 1,705 | +0.40(+1.84%) |
Dec 24, 2009 | 21.76 | 21.76 | 21.75 | 21.75 | 500 | -0.05(-0.23%) |
Dec 23, 2009 | 21.63 | 21.98 | 21.35 | 21.80 | 7,000 | +0.21(+0.97%) |
Dec 22, 2009 | 20.80 | 22.00 | 20.54 | 21.59 | 10,015 | +0.84(+4.05%) |
Dec 18, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | -0.22(-1.05%) |
Dec 17, 2009 | 20.63 | 20.97 | 20.50 | 20.97 | 1,900 | +0.12(+0.58%) |
Dec 16, 2009 | 20.75 | 20.85 | 20.51 | 20.85 | 1,750 | +0.10(+0.48%) |
Dec 15, 2009 | 20.73 | 20.75 | 20.73 | 20.75 | 550 | +0.03(+0.14%) |
Dec 14, 2009 | 20.60 | 20.72 | 20.46 | 20.72 | 2,473 | +0.34(+1.67%) |
Dec 11, 2009 | 20.50 | 20.57 | 20.38 | 20.38 | 1,800 | -0.12(-0.58%) |
Dec 10, 2009 | 20.50 | 20.50 | 20.49 | 20.50 | 1,680 | +0.10(+0.49%) |
Dec 09, 2009 | 20.48 | 20.49 | 20.38 | 20.40 | 2,237 | -0.05(-0.24%) |
Dec 08, 2009 | 20.69 | 20.70 | 20.32 | 20.45 | 2,000 | -0.22(-1.06%) |
Dec 07, 2009 | 20.68 | 20.68 | 20.46 | 20.67 | 2,215 | -0.14(-0.69%) |
Dec 04, 2009 | 20.82 | 20.83 | 20.81 | 20.81 | 600 | +0.19(+0.94%) |
Dec 03, 2009 | 20.67 | 20.68 | 20.26 | 20.62 | 2,600 | +0.16(+0.76%) |
Dec 02, 2009 | 20.67 | 20.69 | 20.45 | 20.46 | 500 | -0.07(-0.37%) |