Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2010 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.54(+2.48%) |
Mar 29, 2010 | 21.49 | 22.14 | 21.49 | 21.76 | 2,531 | +0.74(+3.52%) |
Mar 26, 2010 | 21.42 | 21.42 | 21.01 | 21.02 | 1,068 | +0.08(+0.36%) |
Mar 25, 2010 | 21.07 | 21.07 | 20.67 | 20.94 | 2,750 | -0.57(-2.63%) |
Mar 23, 2010 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | -0.00(-0.02%) |
Mar 22, 2010 | 21.52 | 21.52 | 21.52 | 21.52 | 300 | +0.02(+0.07%) |
Mar 19, 2010 | 21.70 | 21.70 | 21.50 | 21.50 | 600 | -0.53(-2.41%) |
Mar 18, 2010 | 21.75 | 22.03 | 21.63 | 22.03 | 3,276 | +0.15(+0.69%) |
Mar 17, 2010 | 21.44 | 21.88 | 21.39 | 21.88 | 700 | +0.44(+2.05%) |
Mar 16, 2010 | 21.10 | 22.64 | 21.09 | 21.44 | 7,435 | +0.24(+1.13%) |
Mar 15, 2010 | 21.20 | 21.20 | 21.20 | 21.20 | 400 | +0.04(+0.19%) |
Mar 12, 2010 | 21.17 | 21.17 | 21.16 | 21.16 | 400 | +0.12(+0.55%) |
Mar 11, 2010 | 21.01 | 21.05 | 21.01 | 21.05 | 200 | -0.36(-1.70%) |
Mar 10, 2010 | 21.46 | 21.46 | 21.02 | 21.41 | 1,200 | -0.24(-1.11%) |
Mar 09, 2010 | 21.60 | 21.69 | 21.55 | 21.65 | 1,774 | +0.39(+1.83%) |
Mar 08, 2010 | 20.63 | 21.26 | 20.63 | 21.26 | 1,134 | +0.05(+0.21%) |
Mar 05, 2010 | 21.27 | 21.52 | 21.21 | 21.21 | 300 | -0.04(-0.16%) |
Mar 04, 2010 | 21.67 | 21.67 | 21.25 | 21.25 | 1,359 | -0.14(-0.65%) |
Mar 03, 2010 | 21.06 | 21.44 | 21.06 | 21.39 | 2,312 | +0.89(+4.33%) |
Mar 02, 2010 | 20.99 | 20.99 | 20.50 | 20.50 | 700 | -0.01(-0.04%) |
Mar 01, 2010 | 19.67 | 20.91 | 19.67 | 20.51 | 2,292 | +0.15(+0.74%) |
Feb 26, 2010 | 20.28 | 20.36 | 20.27 | 20.36 | 1,245 | +0.30(+1.50%) |
Feb 24, 2010 | 20.06 | 20.06 | 20.06 | 20.06 | 500 | -0.29(-1.42%) |
Feb 23, 2010 | 19.49 | 20.35 | 19.49 | 20.35 | 200 | -0.14(-0.68%) |
Feb 22, 2010 | 20.88 | 21.01 | 20.47 | 20.49 | 4,128 | -0.38(-1.82%) |
Feb 19, 2010 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | +0.11(+0.53%) |
Feb 18, 2010 | 20.40 | 20.93 | 20.40 | 20.76 | 4,658 | +0.36(+1.77%) |
Feb 17, 2010 | 20.33 | 20.49 | 20.07 | 20.40 | 5,832 | +0.85(+4.35%) |
Feb 12, 2010 | 19.56 | 19.55 | 19.55 | 19.55 | 400 | +0.55(+2.89%) |
Feb 09, 2010 | 18.66 | 19.00 | 19.00 | 19.00 | 4,300 | +0.59(+3.20%) |
Feb 08, 2010 | 18.19 | 18.55 | 16.57 | 18.41 | 1,450 | -0.34(-1.81%) |
Feb 05, 2010 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.00(+0.00%) |
Feb 04, 2010 | 20.26 | 20.43 | 17.63 | 18.75 | 2,210 | -0.52(-2.70%) |
Feb 03, 2010 | 18.75 | 19.31 | 18.34 | 19.27 | 2,161 | +1.00(+5.47%) |
Feb 02, 2010 | 19.98 | 19.99 | 18.27 | 18.27 | 700 | -1.18(-6.09%) |
Jan 29, 2010 | 19.03 | 19.45 | 19.45 | 19.45 | 1,500 | +0.44(+2.34%) |
Jan 28, 2010 | 19.01 | 20.13 | 19.01 | 19.01 | 1,360 | -0.79(-3.99%) |
Jan 27, 2010 | 20.47 | 20.50 | 19.54 | 19.80 | 10,019 | -1.30(-6.16%) |
Jan 26, 2010 | 20.50 | 21.12 | 20.50 | 21.10 | 1,427 | +0.29(+1.39%) |
Jan 25, 2010 | 20.81 | 20.81 | 20.81 | 20.81 | 100 | +0.13(+0.63%) |
Jan 22, 2010 | 21.15 | 21.16 | 20.68 | 20.68 | 2,685 | -0.49(-2.31%) |
Jan 21, 2010 | 21.31 | 21.37 | 20.71 | 21.17 | 10,575 | -0.22(-1.03%) |
Jan 20, 2010 | 21.71 | 21.71 | 21.39 | 21.39 | 2,023 | -0.42(-1.92%) |
Jan 19, 2010 | 21.73 | 21.81 | 21.71 | 21.81 | 3,540 | +0.25(+1.16%) |
Jan 15, 2010 | 21.68 | 21.56 | 21.56 | 21.56 | 1,600 | -0.18(-0.83%) |
Jan 14, 2010 | 21.73 | 21.74 | 21.73 | 21.74 | 387 | -0.30(-1.36%) |
Jan 13, 2010 | 21.57 | 22.04 | 21.57 | 22.04 | 2,143 | +0.47(+2.18%) |
Jan 12, 2010 | 21.61 | 21.61 | 21.17 | 21.57 | 5,757 | -0.73(-3.27%) |
Jan 11, 2010 | 22.30 | 22.30 | 22.30 | 22.30 | 1,600 | +0.57(+2.62%) |
Jan 08, 2010 | 21.90 | 21.90 | 21.60 | 21.73 | 2,154 | -0.13(-0.59%) |
Jan 07, 2010 | 22.34 | 23.05 | 21.56 | 21.86 | 4,444 | -0.75(-3.32%) |
Jan 06, 2010 | 22.70 | 22.70 | 22.41 | 22.61 | 7,065 | +0.36(+1.62%) |
Jan 05, 2010 | 22.84 | 22.86 | 21.53 | 22.25 | 7,091 | +0.42(+1.91%) |