Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.25 | 19.25 | 18.54 | 18.95 | 2,010 | -0.79(-4.00%) |
Mar 30, 2010 | 19.58 | 19.74 | 19.58 | 19.74 | 2,500 | +0.09(+0.46%) |
Mar 29, 2010 | 19.75 | 20.13 | 19.64 | 19.65 | 8,895 | +0.07(+0.36%) |
Mar 26, 2010 | 19.49 | 19.74 | 19.46 | 19.58 | 7,266 | +0.35(+1.82%) |
Mar 25, 2010 | 19.58 | 19.58 | 19.23 | 19.23 | 600 | -0.24(-1.23%) |
Mar 24, 2010 | 19.51 | 19.53 | 19.47 | 19.47 | 700 | -0.15(-0.76%) |
Mar 23, 2010 | 19.72 | 19.72 | 19.62 | 19.62 | 1,800 | -0.39(-1.95%) |
Mar 22, 2010 | 19.80 | 20.52 | 19.80 | 20.01 | 3,547 | +0.00(+0.00%) |
Mar 19, 2010 | 20.01 | 20.01 | 20.00 | 20.01 | 1,478 | -0.02(-0.10%) |
Mar 18, 2010 | 19.81 | 20.03 | 19.81 | 20.03 | 600 | +0.17(+0.86%) |
Mar 17, 2010 | 19.87 | 19.87 | 19.86 | 19.86 | 300 | +0.19(+0.97%) |
Mar 16, 2010 | 19.64 | 19.67 | 19.64 | 19.67 | 403 | -0.05(-0.26%) |
Mar 15, 2010 | 19.50 | 19.72 | 19.50 | 19.72 | 1,078 | +0.03(+0.15%) |
Mar 12, 2010 | 19.73 | 20.12 | 19.65 | 19.69 | 3,000 | +0.09(+0.48%) |
Mar 11, 2010 | 19.67 | 19.67 | 19.60 | 19.60 | 800 | -0.49(-2.44%) |
Mar 10, 2010 | 19.75 | 20.09 | 19.74 | 20.09 | 5,250 | +0.07(+0.35%) |
Mar 09, 2010 | 20.10 | 20.68 | 19.90 | 20.02 | 6,362 | -0.21(-1.04%) |
Mar 08, 2010 | 20.15 | 20.80 | 20.11 | 20.23 | 17,147 | -0.02(-0.10%) |
Mar 05, 2010 | 20.41 | 20.41 | 20.25 | 20.25 | 950 | +0.15(+0.75%) |
Mar 04, 2010 | 20.10 | 20.10 | 20.10 | 20.10 | 500 | -0.36(-1.76%) |
Mar 02, 2010 | 20.34 | 20.46 | 20.46 | 20.46 | 400 | -0.04(-0.20%) |
Mar 01, 2010 | 21.00 | 21.00 | 20.50 | 20.50 | 3,037 | -0.00(-0.00%) |
Feb 25, 2010 | 20.72 | 20.50 | 20.50 | 20.50 | 800 | -0.25(-1.20%) |
Feb 24, 2010 | 20.71 | 20.75 | 20.70 | 20.75 | 900 | +0.15(+0.73%) |
Feb 23, 2010 | 20.40 | 20.91 | 20.40 | 20.60 | 1,110 | -0.35(-1.67%) |
Feb 22, 2010 | 20.95 | 20.95 | 20.95 | 20.95 | 200 | +0.06(+0.29%) |
Feb 19, 2010 | 20.86 | 20.89 | 20.82 | 20.89 | 500 | -0.02(-0.10%) |
Feb 18, 2010 | 20.91 | 20.91 | 20.91 | 20.91 | 1,100 | -0.04(-0.19%) |
Feb 17, 2010 | 21.11 | 21.11 | 20.89 | 20.95 | 1,100 | -0.23(-1.09%) |
Feb 16, 2010 | 21.16 | 21.18 | 21.16 | 21.18 | 400 | +0.62(+3.02%) |
Feb 12, 2010 | 20.55 | 20.56 | 20.56 | 20.56 | 1,100 | -0.48(-2.26%) |
Feb 11, 2010 | 21.04 | 21.04 | 21.04 | 21.04 | 100 | +1.04(+5.18%) |
Feb 10, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 800 | -0.51(-2.49%) |
Feb 08, 2010 | 20.52 | 20.51 | 20.51 | 20.51 | 19,200 | +0.31(+1.53%) |
Feb 05, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 500 | -0.08(-0.39%) |
Feb 04, 2010 | 21.48 | 21.48 | 20.27 | 20.28 | 1,350 | -0.94(-4.41%) |
Feb 03, 2010 | 20.25 | 21.22 | 20.25 | 21.22 | 1,100 | +0.95(+4.67%) |
Feb 02, 2010 | 20.72 | 20.72 | 20.25 | 20.27 | 3,565 | -0.31(-1.51%) |
Feb 01, 2010 | 20.62 | 20.62 | 20.58 | 20.58 | 600 | +0.11(+0.54%) |
Jan 27, 2010 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | -0.34(-1.63%) |
Jan 26, 2010 | 21.08 | 21.08 | 20.81 | 20.81 | 2,637 | -0.38(-1.79%) |
Jan 22, 2010 | 21.00 | 21.19 | 21.19 | 21.19 | 12,400 | +0.18(+0.86%) |
Jan 21, 2010 | 21.01 | 21.01 | 21.01 | 21.01 | 192 | -0.21(-1.00%) |
Jan 20, 2010 | 21.05 | 21.27 | 21.05 | 21.22 | 950 | +0.06(+0.27%) |
Jan 19, 2010 | 21.16 | 21.24 | 21.01 | 21.16 | 4,100 | -0.12(-0.54%) |
Jan 15, 2010 | 21.28 | 21.28 | 21.28 | 21.28 | 100 | -0.02(-0.08%) |
Jan 14, 2010 | 21.20 | 21.54 | 21.20 | 21.30 | 2,135 | -0.27(-1.27%) |
Jan 13, 2010 | 21.50 | 21.70 | 21.30 | 21.57 | 2,245 | -0.07(-0.32%) |
Jan 12, 2010 | 21.65 | 21.65 | 21.40 | 21.64 | 1,645 | -0.37(-1.68%) |
Jan 11, 2010 | 22.20 | 22.26 | 21.50 | 22.01 | 17,264 | -0.33(-1.48%) |
Jan 08, 2010 | 22.29 | 22.34 | 22.29 | 22.34 | 2,300 | +0.00(+0.00%) |
Jan 07, 2010 | 22.71 | 22.71 | 22.34 | 22.34 | 3,900 | -0.33(-1.46%) |
Jan 06, 2010 | 22.68 | 22.72 | 22.32 | 22.67 | 5,932 | +0.19(+0.85%) |
Jan 05, 2010 | 22.59 | 23.29 | 22.27 | 22.48 | 19,493 | -0.05(-0.22%) |