Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.97 | 28.97 | 28.97 | 28.97 | 994 | +0.01(+0.03%) |
Apr 29, 2010 | 28.97 | 28.97 | 28.97 | 28.97 | 248 | +0.00(+0.00%) |
Apr 28, 2010 | 28.97 | 29.37 | 28.97 | 28.97 | 1,938 | +0.00(+0.00%) |
Apr 27, 2010 | 28.97 | 29.01 | 28.97 | 28.97 | 1,118 | -0.04(-0.14%) |
Apr 26, 2010 | 28.98 | 29.01 | 28.97 | 29.01 | 621 | +0.02(+0.08%) |
Apr 23, 2010 | 28.97 | 28.98 | 28.97 | 28.98 | 497 | -0.18(-0.63%) |
Apr 22, 2010 | 29.36 | 29.36 | 28.97 | 29.17 | 2,486 | +0.20(+0.69%) |
Apr 21, 2010 | 28.97 | 28.97 | 28.97 | 28.97 | 124 | -0.04(-0.14%) |
Apr 20, 2010 | 28.64 | 29.01 | 28.36 | 29.01 | 994 | +0.04(+0.14%) |
Apr 19, 2010 | 30.55 | 30.55 | 28.77 | 28.97 | 9,010 | +0.40(+1.41%) |
Apr 16, 2010 | 28.64 | 28.64 | 28.56 | 28.56 | 621 | +0.69(+2.48%) |
Apr 15, 2010 | 29.71 | 30.57 | 27.87 | 27.87 | 1,864 | -0.29(-1.03%) |
Apr 14, 2010 | 27.95 | 28.16 | 27.77 | 28.16 | 1,541 | +0.58(+2.12%) |
Apr 13, 2010 | 27.87 | 27.87 | 27.40 | 27.58 | 1,093 | +0.22(+0.81%) |
Apr 12, 2010 | 27.96 | 27.96 | 27.36 | 27.36 | 807 | -0.21(-0.76%) |
Apr 09, 2010 | 27.80 | 27.80 | 27.48 | 27.57 | 1,926 | +0.32(+1.19%) |
Apr 07, 2010 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | +0.03(+0.11%) |
Apr 06, 2010 | 27.42 | 27.47 | 27.17 | 27.21 | 2,389 | -0.56(-2.01%) |
Apr 05, 2010 | 27.77 | 27.77 | 27.77 | 27.77 | 125 | +0.30(+1.09%) |
Apr 01, 2010 | 27.49 | 27.47 | 27.47 | 27.47 | 2,002 | -0.24(-0.85%) |
Mar 31, 2010 | 27.42 | 27.71 | 27.42 | 27.71 | 1,126 | -0.02(-0.09%) |
Mar 30, 2010 | 26.77 | 27.73 | 26.77 | 27.73 | 411 | +1.44(+5.46%) |
Mar 29, 2010 | 25.97 | 26.30 | 25.97 | 26.30 | 1,376 | -0.37(-1.37%) |
Mar 26, 2010 | 26.68 | 26.68 | 26.37 | 26.66 | 625 | +1.15(+4.51%) |
Mar 25, 2010 | 26.00 | 26.37 | 25.26 | 25.51 | 9,067 | -0.98(-3.71%) |
Mar 24, 2010 | 26.37 | 26.49 | 26.37 | 26.49 | 2,045 | +0.12(+0.45%) |
Mar 23, 2010 | 26.37 | 26.37 | 26.37 | 26.37 | 2,114 | +0.00(+0.00%) |
Mar 22, 2010 | 26.37 | 26.37 | 26.37 | 26.37 | 196 | +0.42(+1.63%) |
Mar 19, 2010 | 25.95 | 25.95 | 25.95 | 25.95 | 554 | +0.38(+1.47%) |
Mar 17, 2010 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 25.60 | 25.63 | 25.57 | 25.57 | 875 | -0.40(-1.54%) |
Mar 15, 2010 | 25.97 | 25.97 | 25.97 | 25.97 | 1,351 | -0.79(-2.96%) |
Mar 09, 2010 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |
Mar 08, 2010 | 26.77 | 26.77 | 26.77 | 26.77 | 125 | -0.01(-0.03%) |
Mar 05, 2010 | 26.77 | 26.77 | 26.77 | 26.77 | 371 | +1.29(+5.05%) |
Mar 04, 2010 | 26.09 | 26.09 | 25.49 | 25.49 | 1,574 | -0.61(-2.33%) |
Mar 01, 2010 | 26.09 | 26.09 | 26.09 | 26.09 | 625 | -0.04(-0.15%) |
Feb 26, 2010 | 26.14 | 26.14 | 26.13 | 26.13 | 1,251 | -0.04(-0.15%) |
Feb 25, 2010 | 26.21 | 26.29 | 26.17 | 26.17 | 1,067 | +0.04(+0.15%) |
Feb 22, 2010 | 26.77 | 26.13 | 26.13 | 26.13 | 625 | -0.15(-0.58%) |
Feb 17, 2010 | 26.29 | 26.29 | 26.29 | 26.29 | 125 | +0.31(+1.20%) |
Feb 16, 2010 | 25.97 | 25.97 | 25.97 | 25.97 | 625 | -0.23(-0.88%) |
Feb 12, 2010 | 27.00 | 26.21 | 26.21 | 26.21 | 500 | -0.84(-3.12%) |
Feb 11, 2010 | 25.59 | 27.05 | 25.59 | 27.05 | 375 | +0.76(+2.87%) |
Feb 10, 2010 | 26.29 | 26.29 | 26.29 | 26.29 | 375 | +0.00(+0.00%) |
Feb 08, 2010 | 25.69 | 26.29 | 26.29 | 26.29 | 875 | +0.30(+1.14%) |
Feb 05, 2010 | 25.59 | 26.00 | 25.59 | 26.00 | 250 | -0.38(-1.42%) |
Feb 04, 2010 | 26.37 | 26.37 | 26.37 | 26.37 | 625 | +0.00(+0.00%) |
Feb 03, 2010 | 27.08 | 27.08 | 26.37 | 26.37 | 750 | +0.67(+2.61%) |
Feb 02, 2010 | 25.70 | 25.70 | 25.69 | 25.70 | 625 | +0.72(+2.90%) |
Feb 01, 2010 | 26.17 | 26.96 | 24.98 | 24.98 | 1,943 | -1.19(-4.56%) |
Jan 29, 2010 | 26.12 | 26.17 | 26.12 | 26.17 | 266 | +0.00(+0.00%) |
Jan 28, 2010 | 24.66 | 26.17 | 24.66 | 26.17 | 875 | +0.58(+2.25%) |
Jan 27, 2010 | 25.60 | 25.60 | 25.58 | 25.60 | 625 | +0.02(+0.09%) |
Jan 25, 2010 | 25.57 | 25.57 | 25.57 | 25.57 | 250 | +0.00(+0.00%) |
Jan 22, 2010 | 25.57 | 25.57 | 25.57 | 25.57 | 518 | +0.03(+0.13%) |
Jan 21, 2010 | 25.57 | 25.57 | 25.53 | 25.54 | 1,193 | -0.02(-0.09%) |
Jan 19, 2010 | 25.57 | 25.57 | 25.57 | 25.57 | 250 | -0.61(-2.32%) |
Jan 14, 2010 | 25.45 | 26.17 | 26.17 | 26.17 | 2,127 | +1.80(+7.38%) |
Jan 12, 2010 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | -0.61(-2.43%) |
Jan 11, 2010 | 26.17 | 26.17 | 24.86 | 24.98 | 1,219 | -1.19(-4.55%) |
Jan 08, 2010 | 24.94 | 26.21 | 24.94 | 26.17 | 848 | +0.02(+0.06%) |
Jan 07, 2010 | 26.15 | 26.16 | 24.54 | 26.16 | 1,001 | +0.00(+0.00%) |
Jan 06, 2010 | 25.37 | 26.16 | 25.37 | 26.16 | 750 | +1.78(+7.31%) |
Jan 05, 2010 | 24.50 | 24.50 | 24.38 | 24.38 | 500 | -0.05(-0.20%) |
Jan 04, 2010 | 24.44 | 24.81 | 24.42 | 24.42 | 2,633 | -0.10(-0.42%) |
Dec 31, 2009 | 24.58 | 24.53 | 24.53 | 24.53 | 250 | -0.65(-2.57%) |
Dec 29, 2009 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | -0.38(-1.50%) |
Dec 28, 2009 | 24.77 | 25.56 | 24.70 | 25.56 | 750 | -0.34(-1.30%) |
Dec 22, 2009 | 25.89 | 25.89 | 25.89 | 25.89 | 125 | +0.10(+0.40%) |
Dec 21, 2009 | 25.79 | 25.79 | 25.79 | 25.79 | 125 | +0.22(+0.84%) |
Dec 18, 2009 | 25.57 | 25.57 | 25.57 | 25.57 | 250 | +0.00(+0.00%) |
Dec 17, 2009 | 25.56 | 25.57 | 25.56 | 25.57 | 250 | +0.01(+0.05%) |
Dec 16, 2009 | 25.57 | 25.57 | 25.49 | 25.56 | 681 | -0.01(-0.05%) |
Dec 14, 2009 | 25.56 | 25.57 | 25.57 | 25.57 | 3,253 | +0.40(+1.59%) |
Dec 11, 2009 | 25.17 | 25.17 | 25.17 | 25.17 | 938 | +0.01(+0.03%) |
Dec 10, 2009 | 25.17 | 25.17 | 25.17 | 25.17 | 250 | +0.39(+1.58%) |
Dec 09, 2009 | 25.17 | 25.17 | 24.77 | 24.77 | 750 | -0.40(-1.59%) |
Dec 07, 2009 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | -0.34(-1.35%) |
Dec 04, 2009 | 25.52 | 25.52 | 25.52 | 25.52 | 125 | +1.93(+8.20%) |
Dec 02, 2009 | 23.66 | 23.58 | 23.58 | 23.58 | 1,251 | +0.00(+0.00%) |
Dec 01, 2009 | 24.38 | 24.38 | 23.58 | 23.58 | 973 | -0.59(-2.45%) |
Nov 25, 2009 | 24.18 | 24.18 | 24.18 | 24.18 | 500 | -0.60(-2.42%) |
Nov 24, 2009 | 24.78 | 24.78 | 24.77 | 24.77 | 623 | -0.00(-0.02%) |
Nov 20, 2009 | 24.77 | 24.78 | 24.78 | 24.78 | 1,126 | -0.40(-1.57%) |
Nov 11, 2009 | 25.17 | 25.17 | 25.17 | 25.17 | 250 | +0.00(+0.00%) |
Nov 09, 2009 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.40(+1.61%) |
Nov 06, 2009 | 24.76 | 24.77 | 24.76 | 24.77 | 500 | +1.32(+5.62%) |
Nov 04, 2009 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -1.32(-5.32%) |
Nov 03, 2009 | 24.77 | 24.77 | 24.77 | 24.77 | 2,402 | +2.00(+8.77%) |
Oct 29, 2009 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | -0.63(-2.68%) |
Oct 28, 2009 | 23.40 | 23.40 | 23.40 | 23.40 | 250 | -0.37(-1.56%) |
Oct 26, 2009 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.08(+0.34%) |
Oct 23, 2009 | 23.70 | 23.70 | 23.58 | 23.70 | 750 | +0.52(+2.22%) |
Oct 21, 2009 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.02%) |
Oct 19, 2009 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Oct 13, 2009 | 24.54 | 23.18 | 23.18 | 23.18 | 2,127 | -1.60(-6.45%) |
Oct 09, 2009 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.00(+0.00%) |
Oct 07, 2009 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | -0.18(-0.74%) |
Oct 01, 2009 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.53(+2.16%) |
Sep 28, 2009 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | -0.37(-1.48%) |
Sep 25, 2009 | 25.57 | 25.89 | 24.68 | 24.80 | 1,039 | -0.58(-2.27%) |
Sep 24, 2009 | 26.17 | 26.17 | 25.37 | 25.37 | 7,507 | +0.91(+3.72%) |
Sep 22, 2009 | 24.47 | 24.46 | 24.46 | 24.46 | 375 | -0.51(-2.05%) |
Sep 17, 2009 | 24.97 | 24.97 | 24.97 | 24.97 | 125 | +0.02(+0.06%) |
Sep 16, 2009 | 24.96 | 24.96 | 24.96 | 24.96 | 375 | +0.18(+0.74%) |
Sep 15, 2009 | 24.77 | 24.77 | 24.77 | 24.77 | 500 | +0.00(+0.00%) |
Sep 14, 2009 | 24.80 | 24.80 | 24.77 | 24.77 | 1,461 | -1.12(-4.32%) |
Sep 09, 2009 | 24.89 | 25.89 | 25.89 | 25.89 | 1,251 | +0.32(+1.25%) |
Sep 03, 2009 | 25.57 | 25.57 | 25.57 | 25.57 | 375 | +0.20(+0.79%) |
Sep 02, 2009 | 25.37 | 25.37 | 25.37 | 25.37 | 147 | -0.80(-3.05%) |
Sep 01, 2009 | 25.40 | 26.17 | 25.40 | 26.17 | 1,126 | +0.77(+3.04%) |
Aug 31, 2009 | 25.89 | 25.89 | 25.40 | 25.40 | 375 | +0.03(+0.11%) |
Aug 28, 2009 | 25.19 | 25.38 | 25.19 | 25.37 | 992 | +0.20(+0.79%) |
Aug 26, 2009 | 25.20 | 25.29 | 25.17 | 25.17 | 728 | -0.40(-1.56%) |
Aug 14, 2009 | 25.57 | 25.57 | 25.57 | 25.57 | 125 | -0.00(-0.00%) |
Aug 13, 2009 | 25.57 | 25.57 | 25.57 | 25.57 | 125 | +0.96(+3.91%) |
Aug 06, 2009 | 24.62 | 24.61 | 24.61 | 24.61 | 250 | -0.16(-0.66%) |
Aug 04, 2009 | 24.77 | 24.77 | 24.77 | 24.77 | 1,876 | -2.36(-8.69%) |
Aug 03, 2009 | 26.92 | 27.13 | 26.32 | 27.13 | 543 | +0.89(+3.41%) |
Jul 31, 2009 | 26.77 | 27.05 | 26.24 | 26.24 | 977 | +0.00(+0.00%) |
Jul 29, 2009 | 24.22 | 26.24 | 26.24 | 26.24 | 375 | +1.38(+5.56%) |
Jul 24, 2009 | 26.21 | 24.86 | 24.86 | 24.86 | 375 | -1.32(-5.04%) |
Jul 23, 2009 | 25.17 | 26.29 | 25.17 | 26.17 | 1,985 | +1.20(+4.80%) |
Jul 22, 2009 | 25.14 | 25.17 | 24.97 | 24.97 | 626 | +0.60(+2.46%) |
Jul 21, 2009 | 24.26 | 24.38 | 24.26 | 24.38 | 1,501 | +1.19(+5.15%) |
Jul 15, 2009 | 23.18 | 23.18 | 23.18 | 23.18 | 250 | -0.20(-0.84%) |
Jul 06, 2009 | 23.38 | 23.38 | 23.38 | 23.38 | 250 | +0.90(+4.02%) |
Jul 02, 2009 | 24.02 | 24.02 | 22.47 | 22.47 | 1,074 | -1.90(-7.80%) |
Jul 01, 2009 | 24.02 | 24.38 | 24.02 | 24.38 | 1,313 | +0.36(+1.51%) |
Jun 30, 2009 | 24.02 | 24.02 | 24.01 | 24.01 | 500 | +0.04(+0.15%) |
Jun 29, 2009 | 23.98 | 23.98 | 23.94 | 23.98 | 3,628 | +0.43(+1.83%) |
Jun 25, 2009 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.05(+0.20%) |
Jun 24, 2009 | 23.50 | 23.50 | 23.50 | 23.50 | 625 | +0.06(+0.26%) |
Jun 19, 2009 | 23.58 | 23.44 | 23.44 | 23.44 | 875 | -0.25(-1.06%) |
Jun 17, 2009 | 23.70 | 23.69 | 23.69 | 23.69 | 4,773 | +1.27(+5.67%) |
Jun 16, 2009 | 22.42 | 22.43 | 22.42 | 22.42 | 609 | +0.00(+0.00%) |
Jun 15, 2009 | 23.70 | 23.70 | 22.42 | 22.42 | 775 | +0.00(+0.00%) |
Jun 10, 2009 | 22.42 | 22.42 | 22.42 | 22.42 | 249 | +0.24(+1.08%) |
May 29, 2009 | 22.18 | 22.18 | 22.18 | 22.18 | 250 | +0.00(+0.00%) |
May 28, 2009 | 22.18 | 22.18 | 22.18 | 22.18 | 250 | +0.40(+1.83%) |
May 26, 2009 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | -0.60(-2.68%) |
May 21, 2009 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | -0.00(-0.02%) |
May 18, 2009 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.02%) |
May 13, 2009 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | -0.04(-0.18%) |
May 11, 2009 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | -1.16(-4.92%) |
May 08, 2009 | 23.38 | 23.58 | 23.38 | 23.58 | 1,765 | +0.22(+0.92%) |
May 07, 2009 | 23.18 | 23.36 | 23.18 | 23.36 | 359 | +0.98(+4.39%) |
May 06, 2009 | 23.26 | 23.26 | 22.38 | 22.38 | 1,126 | +0.00(+0.00%) |
May 05, 2009 | 22.39 | 22.39 | 22.38 | 22.38 | 694 | +0.00(+0.00%) |
May 04, 2009 | 22.38 | 22.38 | 22.38 | 22.38 | 750 | +0.60(+2.75%) |