Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.70 | 39.90 | 39.38 | 39.58 | 17,463 | -0.12(-0.30%) |
Mar 29, 2010 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.51(+1.29%) |
Mar 26, 2010 | 39.43 | 39.50 | 39.16 | 39.19 | 1,958 | +0.31(+0.81%) |
Mar 25, 2010 | 39.09 | 39.45 | 38.88 | 38.88 | 4,164 | -0.18(-0.47%) |
Mar 24, 2010 | 39.06 | 39.06 | 39.06 | 39.06 | 200 | -0.29(-0.72%) |
Mar 23, 2010 | 39.03 | 39.51 | 38.83 | 39.35 | 5,949 | +0.29(+0.74%) |
Mar 22, 2010 | 39.03 | 39.84 | 38.79 | 39.06 | 2,300 | -0.17(-0.43%) |
Mar 19, 2010 | 39.20 | 39.23 | 39.20 | 39.23 | 800 | +0.06(+0.15%) |
Mar 17, 2010 | 39.17 | 39.17 | 39.17 | 39.17 | 0 | +0.14(+0.36%) |
Mar 16, 2010 | 39.03 | 39.03 | 39.03 | 39.03 | 300 | -0.07(-0.18%) |
Mar 15, 2010 | 38.75 | 39.10 | 38.75 | 39.10 | 1,186 | +0.21(+0.54%) |
Mar 12, 2010 | 39.27 | 39.27 | 38.89 | 38.89 | 1,565 | -0.01(-0.03%) |
Mar 11, 2010 | 38.90 | 38.90 | 38.90 | 38.90 | 237 | -0.02(-0.05%) |
Mar 10, 2010 | 39.17 | 39.17 | 38.92 | 38.92 | 300 | +0.26(+0.67%) |
Mar 09, 2010 | 38.66 | 38.66 | 38.66 | 38.66 | 100 | -0.25(-0.64%) |
Mar 08, 2010 | 38.97 | 38.97 | 38.91 | 38.91 | 1,400 | +0.31(+0.81%) |
Mar 04, 2010 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | -0.36(-0.93%) |
Mar 03, 2010 | 38.64 | 38.96 | 38.39 | 38.96 | 2,728 | +0.36(+0.93%) |
Mar 02, 2010 | 38.95 | 38.95 | 38.60 | 38.60 | 2,088 | +0.22(+0.57%) |
Mar 01, 2010 | 38.39 | 38.39 | 38.38 | 38.38 | 900 | +0.08(+0.21%) |
Feb 26, 2010 | 38.30 | 38.30 | 38.30 | 38.30 | 200 | -0.24(-0.62%) |
Feb 22, 2010 | 38.54 | 38.54 | 38.54 | 38.54 | 200 | +0.22(+0.57%) |
Feb 19, 2010 | 38.32 | 38.32 | 38.32 | 38.32 | 600 | -0.11(-0.29%) |
Feb 18, 2010 | 38.43 | 38.43 | 38.43 | 38.43 | 300 | +0.11(+0.29%) |
Feb 16, 2010 | 38.20 | 38.32 | 38.32 | 38.32 | 4,600 | +0.18(+0.47%) |
Feb 12, 2010 | 38.12 | 38.14 | 38.14 | 38.14 | 200 | +0.00(+0.00%) |
Feb 11, 2010 | 38.14 | 38.14 | 38.14 | 38.14 | 300 | +0.15(+0.39%) |
Feb 10, 2010 | 37.99 | 37.99 | 37.99 | 37.99 | 100 | -0.40(-1.04%) |
Feb 09, 2010 | 38.03 | 38.39 | 38.03 | 38.39 | 300 | +0.47(+1.23%) |
Feb 08, 2010 | 38.00 | 38.00 | 37.92 | 37.92 | 200 | +0.30(+0.81%) |
Feb 05, 2010 | 37.77 | 37.77 | 37.62 | 37.62 | 1,975 | -0.79(-2.06%) |
Feb 04, 2010 | 38.41 | 38.46 | 38.41 | 38.41 | 1,100 | -0.08(-0.21%) |
Feb 02, 2010 | 38.49 | 38.49 | 38.49 | 38.49 | 300 | +0.12(+0.31%) |
Feb 01, 2010 | 38.37 | 38.37 | 38.37 | 38.37 | 132 | +0.23(+0.62%) |
Jan 29, 2010 | 39.00 | 39.00 | 38.13 | 38.13 | 1,391 | +0.00(+0.01%) |
Jan 28, 2010 | 38.10 | 38.13 | 38.09 | 38.13 | 1,000 | -0.21(-0.55%) |
Jan 27, 2010 | 38.34 | 38.34 | 38.34 | 38.34 | 100 | +0.08(+0.21%) |
Jan 26, 2010 | 38.24 | 38.26 | 38.24 | 38.26 | 400 | +0.12(+0.31%) |
Jan 25, 2010 | 38.14 | 38.14 | 38.14 | 38.14 | 100 | +0.00(+0.00%) |
Jan 22, 2010 | 38.42 | 38.42 | 38.14 | 38.14 | 500 | -0.47(-1.23%) |
Jan 21, 2010 | 38.35 | 38.61 | 38.34 | 38.61 | 1,062 | +0.00(+0.01%) |
Jan 20, 2010 | 38.61 | 38.61 | 38.61 | 38.61 | 540 | -0.32(-0.82%) |
Jan 19, 2010 | 38.93 | 38.93 | 38.93 | 38.93 | 100 | +0.26(+0.66%) |
Jan 15, 2010 | 38.95 | 38.67 | 38.67 | 38.67 | 1,500 | -0.44(-1.11%) |
Jan 14, 2010 | 39.09 | 39.11 | 39.09 | 39.11 | 969 | +0.06(+0.15%) |
Jan 13, 2010 | 39.05 | 39.05 | 39.05 | 39.05 | 150 | -0.18(-0.46%) |
Jan 12, 2010 | 39.23 | 39.23 | 39.23 | 39.23 | 200 | -0.38(-0.95%) |
Jan 11, 2010 | 39.35 | 40.17 | 39.33 | 39.61 | 3,298 | +0.60(+1.53%) |
Jan 08, 2010 | 39.01 | 39.01 | 39.01 | 39.01 | 257 | +0.07(+0.18%) |
Jan 07, 2010 | 38.96 | 38.96 | 38.93 | 38.94 | 1,800 | +0.39(+1.01%) |
Jan 06, 2010 | 38.55 | 38.55 | 38.55 | 38.55 | 1,965 | +0.00(+0.00%) |