Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.86 | 22.88 | 22.81 | 22.81 | 955 | -0.23(-1.00%) |
Apr 29, 2010 | 23.03 | 23.04 | 23.03 | 23.04 | 800 | -0.04(-0.17%) |
Apr 28, 2010 | 22.97 | 23.08 | 22.66 | 23.08 | 14,800 | +0.23(+1.01%) |
Apr 27, 2010 | 22.85 | 22.97 | 22.70 | 22.85 | 36,100 | +0.05(+0.22%) |
Apr 26, 2010 | 22.82 | 22.85 | 22.75 | 22.80 | 5,034 | +0.00(+0.00%) |
Apr 23, 2010 | 22.95 | 22.97 | 22.73 | 22.80 | 3,110 | +0.05(+0.22%) |
Apr 22, 2010 | 22.50 | 22.79 | 22.50 | 22.75 | 700 | +0.05(+0.22%) |
Apr 21, 2010 | 22.85 | 22.85 | 22.51 | 22.70 | 24,228 | -0.20(-0.87%) |
Apr 20, 2010 | 22.85 | 22.90 | 22.83 | 22.90 | 20,250 | +0.05(+0.22%) |
Apr 19, 2010 | 22.93 | 22.93 | 22.83 | 22.85 | 6,000 | -0.07(-0.31%) |
Apr 16, 2010 | 23.10 | 23.10 | 22.85 | 22.92 | 2,132 | -0.18(-0.78%) |
Apr 14, 2010 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.09(+0.39%) |
Apr 13, 2010 | 23.00 | 23.18 | 22.96 | 23.01 | 5,312 | +0.05(+0.22%) |
Apr 12, 2010 | 22.97 | 23.00 | 22.77 | 22.96 | 1,900 | -0.01(-0.04%) |
Apr 09, 2010 | 22.69 | 22.97 | 22.67 | 22.97 | 950 | +0.07(+0.31%) |
Apr 08, 2010 | 22.90 | 22.90 | 22.71 | 22.90 | 1,850 | -0.01(-0.03%) |
Apr 07, 2010 | 22.97 | 22.97 | 22.90 | 22.91 | 1,528 | +0.11(+0.47%) |
Apr 05, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.19(+0.84%) |
Apr 01, 2010 | 22.75 | 22.61 | 22.61 | 22.61 | 900 | -0.14(-0.62%) |
Mar 31, 2010 | 22.70 | 22.75 | 22.66 | 22.75 | 650 | +0.09(+0.40%) |
Mar 30, 2010 | 22.56 | 22.68 | 22.56 | 22.66 | 1,380 | +0.01(+0.04%) |
Mar 29, 2010 | 22.62 | 22.68 | 22.55 | 22.65 | 2,475 | +0.05(+0.22%) |
Mar 26, 2010 | 22.62 | 22.62 | 22.60 | 22.60 | 950 | +0.06(+0.27%) |
Mar 25, 2010 | 22.65 | 22.68 | 22.48 | 22.54 | 5,800 | -0.20(-0.89%) |
Mar 24, 2010 | 22.67 | 22.96 | 22.67 | 22.74 | 1,625 | -0.23(-0.99%) |
Mar 23, 2010 | 22.98 | 22.99 | 22.78 | 22.97 | 2,575 | +0.01(+0.04%) |
Mar 22, 2010 | 22.82 | 22.96 | 22.82 | 22.96 | 200 | +0.06(+0.26%) |
Mar 19, 2010 | 22.87 | 22.90 | 22.87 | 22.90 | 300 | +0.25(+1.10%) |
Mar 18, 2010 | 22.80 | 22.81 | 22.65 | 22.65 | 4,380 | -0.10(-0.44%) |
Mar 17, 2010 | 22.60 | 22.75 | 22.60 | 22.75 | 1,113 | +0.15(+0.66%) |
Mar 16, 2010 | 22.48 | 22.60 | 22.47 | 22.60 | 1,350 | -0.03(-0.12%) |
Mar 15, 2010 | 22.47 | 22.63 | 22.47 | 22.63 | 750 | +0.18(+0.79%) |
Mar 12, 2010 | 22.45 | 22.65 | 22.45 | 22.45 | 1,387 | -0.01(-0.04%) |
Mar 11, 2010 | 22.62 | 22.62 | 22.46 | 22.46 | 1,500 | +0.06(+0.27%) |
Mar 10, 2010 | 22.50 | 22.50 | 22.40 | 22.40 | 2,000 | -0.03(-0.13%) |
Mar 09, 2010 | 22.43 | 22.43 | 22.43 | 22.43 | 101 | -0.08(-0.35%) |
Mar 08, 2010 | 22.50 | 22.51 | 22.45 | 22.51 | 3,750 | +0.01(+0.04%) |
Mar 05, 2010 | 22.40 | 22.50 | 22.40 | 22.50 | 8,031 | +0.06(+0.27%) |
Mar 04, 2010 | 22.22 | 22.44 | 22.20 | 22.44 | 1,431 | +0.13(+0.58%) |
Mar 03, 2010 | 22.26 | 22.49 | 22.26 | 22.31 | 8,376 | +0.11(+0.50%) |
Mar 02, 2010 | 22.25 | 22.25 | 22.20 | 22.20 | 400 | -0.00(-0.01%) |
Mar 01, 2010 | 22.29 | 22.30 | 22.20 | 22.20 | 3,200 | -0.01(-0.03%) |
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%) |