Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.97 | 23.97 | 23.64 | 23.68 | 1,000 | -1.29(-5.17%) |
Aug 30, 2010 | 24.97 | 24.97 | 24.97 | 24.97 | 200 | +0.60(+2.46%) |
Aug 27, 2010 | 24.37 | 24.37 | 24.37 | 24.37 | 271 | +0.54(+2.27%) |
Aug 25, 2010 | 23.83 | 23.83 | 23.83 | 0 | -0.47(-1.93%) | |
Aug 24, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 800 | -1.42(-5.52%) |
Aug 16, 2010 | 25.72 | 25.72 | 25.72 | 0 | -1.08(-4.03%) | |
Aug 09, 2010 | 26.80 | 26.80 | 26.80 | 0 | -0.20(-0.74%) | |
Aug 06, 2010 | 27.15 | 27.20 | 27.00 | 27.00 | 900 | +0.84(+3.21%) |
Aug 05, 2010 | 27.01 | 27.01 | 26.16 | 26.16 | 4,200 | -1.17(-4.28%) |
Aug 03, 2010 | 27.33 | 27.33 | 27.33 | 0 | +0.19(+0.70%) | |
Aug 02, 2010 | 27.45 | 27.45 | 27.14 | 27.14 | 427 | +0.16(+0.59%) |
Jul 29, 2010 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | -0.01(-0.04%) |
Jul 28, 2010 | 26.99 | 26.99 | 26.99 | 26.99 | 150 | +1.18(+4.57%) |
Jul 27, 2010 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | -0.79(-2.97%) |
Jul 26, 2010 | 26.43 | 26.60 | 26.43 | 26.60 | 400 | +0.64(+2.47%) |
Jul 23, 2010 | 25.93 | 25.96 | 25.93 | 25.96 | 920 | +0.48(+1.88%) |
Jul 22, 2010 | 25.50 | 25.50 | 25.48 | 25.48 | 685 | -0.31(-1.20%) |
Jul 21, 2010 | 25.79 | 25.79 | 25.79 | 25.79 | 120 | +0.26(+1.02%) |
Jul 19, 2010 | 25.53 | 25.53 | 25.53 | 0 | -0.52(-2.00%) | |
Jul 15, 2010 | 26.05 | 26.05 | 26.05 | 0 | -0.87(-3.23%) | |
Jul 14, 2010 | 26.92 | 26.92 | 26.92 | 26.92 | 1,142 | +0.68(+2.59%) |
Jul 13, 2010 | 26.09 | 26.24 | 26.09 | 26.24 | 316 | +0.38(+1.47%) |
Jul 12, 2010 | 25.86 | 25.86 | 25.86 | 25.86 | 248 | +0.37(+1.45%) |
Jul 09, 2010 | 25.49 | 25.49 | 25.49 | 25.49 | 465 | +0.69(+2.78%) |
Jul 08, 2010 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | +0.62(+2.56%) |
Jul 07, 2010 | 24.17 | 24.18 | 24.17 | 24.18 | 400 | +0.26(+1.09%) |
Jul 02, 2010 | 23.92 | 23.92 | 23.92 | 0 | +0.19(+0.80%) | |
Jun 30, 2010 | 23.73 | 23.73 | 23.73 | 0 | -0.87(-3.54%) | |
Jun 25, 2010 | 24.60 | 24.60 | 24.60 | 0 | -0.50(-1.99%) | |
Jun 24, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 597 | -0.57(-2.22%) |
Jun 23, 2010 | 25.67 | 25.67 | 25.67 | 25.67 | 5,481 | -0.26(-1.00%) |
Jun 21, 2010 | 25.93 | 25.93 | 25.93 | 0 | +0.73(+2.90%) | |
Jun 18, 2010 | 25.20 | 25.20 | 25.20 | 25.20 | 247 | -0.03(-0.12%) |
Jun 15, 2010 | 25.23 | 25.23 | 25.23 | 0 | -0.24(-0.94%) | |
Jun 14, 2010 | 25.47 | 25.47 | 25.47 | 25.47 | 200 | +0.85(+3.45%) |
Jun 10, 2010 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.23(+0.94%) |
Jun 09, 2010 | 24.39 | 24.39 | 24.39 | 24.39 | 200 | -0.40(-1.61%) |
Jun 08, 2010 | 24.79 | 24.79 | 24.79 | 24.79 | 600 | -1.00(-3.88%) |
Jun 03, 2010 | 25.79 | 25.79 | 25.79 | 150 | +0.14(+0.55%) | |
Jun 02, 2010 | 25.60 | 25.65 | 25.60 | 25.65 | 792 | -0.20(-0.77%) |
Jun 01, 2010 | 25.82 | 25.89 | 25.82 | 25.85 | 2,333 | +0.68(+2.70%) |
May 26, 2010 | 25.17 | 25.17 | 25.17 | 25.17 | 672 | -0.01(-0.04%) |
May 25, 2010 | 24.26 | 25.18 | 24.26 | 25.18 | 9,098 | -0.37(-1.45%) |
May 21, 2010 | 25.55 | 25.55 | 25.55 | 0 | +0.68(+2.73%) | |
May 20, 2010 | 24.87 | 24.87 | 24.87 | 24.87 | 100 | -0.44(-1.74%) |
May 19, 2010 | 25.31 | 25.31 | 25.31 | 25.31 | 273 | +0.33(+1.32%) |
May 18, 2010 | 24.74 | 25.00 | 24.74 | 24.98 | 637 | +0.27(+1.09%) |
May 17, 2010 | 24.85 | 24.85 | 24.71 | 24.71 | 441 | -0.01(-0.04%) |
May 14, 2010 | 25.55 | 25.55 | 24.70 | 24.72 | 999 | -0.74(-2.91%) |
May 13, 2010 | 25.75 | 25.75 | 25.46 | 25.46 | 1,036 | -1.09(-4.11%) |
May 12, 2010 | 26.00 | 26.55 | 25.95 | 26.55 | 1,284 | -1.94(-6.81%) |
May 11, 2010 | 28.46 | 28.49 | 28.46 | 28.49 | 453 | -0.96(-3.26%) |
May 10, 2010 | 29.45 | 29.45 | 29.45 | 29.45 | 271 | -0.11(-0.37%) |
May 06, 2010 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.15(+0.51%) |
May 05, 2010 | 29.41 | 29.65 | 29.41 | 29.41 | 350 | -0.54(-1.80%) |
May 04, 2010 | 29.95 | 29.95 | 29.95 | 29.95 | 353 | -0.29(-0.96%) |
Apr 30, 2010 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | -0.06(-0.20%) |
Apr 29, 2010 | 30.61 | 30.63 | 30.26 | 30.30 | 1,928 | +0.00(+0.00%) |
Apr 28, 2010 | 30.30 | 30.30 | 30.30 | 30.30 | 110 | -0.05(-0.16%) |
Apr 27, 2010 | 30.90 | 30.90 | 30.35 | 30.35 | 400 | +0.00(+0.00%) |
Apr 26, 2010 | 30.30 | 30.35 | 30.30 | 30.35 | 397 | +0.24(+0.80%) |
Apr 23, 2010 | 30.11 | 30.11 | 30.11 | 30.11 | 1,500 | -0.19(-0.63%) |
Apr 22, 2010 | 30.39 | 30.39 | 30.30 | 30.30 | 400 | -0.50(-1.62%) |
Apr 21, 2010 | 30.95 | 30.95 | 30.80 | 30.80 | 6,700 | +0.01(+0.03%) |
Apr 20, 2010 | 30.79 | 30.79 | 30.79 | 30.79 | 375 | -0.20(-0.65%) |
Apr 19, 2010 | 30.99 | 30.99 | 30.99 | 30.99 | 213 | -0.07(-0.23%) |
Apr 16, 2010 | 31.08 | 31.08 | 31.06 | 31.06 | 1,850 | -0.63(-1.99%) |
Apr 14, 2010 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | -0.28(-0.88%) |
Apr 07, 2010 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | -0.03(-0.09%) |
Apr 06, 2010 | 31.91 | 32.00 | 31.91 | 32.00 | 482 | -0.27(-0.84%) |
Apr 05, 2010 | 32.27 | 32.27 | 32.27 | 32.27 | 400 | -0.35(-1.07%) |
Apr 01, 2010 | 32.62 | 32.62 | 32.62 | 0 | +0.67(+2.10%) | |
Mar 31, 2010 | 31.95 | 31.95 | 31.95 | 31.95 | 100 | -0.20(-0.62%) |
Mar 29, 2010 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) |
Mar 23, 2010 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +1.00(+3.21%) |
Mar 18, 2010 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -0.71(-2.23%) |
Mar 17, 2010 | 31.85 | 31.86 | 31.85 | 31.86 | 1,485 | -0.04(-0.13%) |
Mar 16, 2010 | 31.90 | 31.90 | 31.90 | 31.90 | 200 | +0.90(+2.90%) |
Mar 10, 2010 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.02(-0.06%) |
Mar 09, 2010 | 31.01 | 31.02 | 31.01 | 31.02 | 668 | +0.37(+1.21%) |
Mar 05, 2010 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | -0.66(-2.11%) |
Mar 03, 2010 | 31.31 | 31.31 | 31.31 | 2,567 | -0.19(-0.60%) | |
Mar 02, 2010 | 31.45 | 31.50 | 31.45 | 31.50 | 400 | +0.94(+3.08%) |
Feb 26, 2010 | 30.56 | 30.56 | 30.56 | 0 | +0.26(+0.86%) | |
Feb 25, 2010 | 30.45 | 30.45 | 30.30 | 30.30 | 400 | -0.60(-1.94%) |
Feb 23, 2010 | 30.90 | 30.90 | 30.90 | 500 | -0.05(-0.16%) | |
Feb 22, 2010 | 30.95 | 30.95 | 30.95 | 30.95 | 321 | +0.47(+1.54%) |
Feb 19, 2010 | 30.50 | 30.60 | 30.48 | 30.48 | 500 | -1.12(-3.54%) |
Feb 18, 2010 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.55(+1.77%) |
Feb 17, 2010 | 31.00 | 31.05 | 31.00 | 31.05 | 1,637 | +0.58(+1.90%) |
Feb 16, 2010 | 30.47 | 30.47 | 30.47 | 30.47 | 200 | -0.43(-1.39%) |
Feb 11, 2010 | 30.90 | 30.90 | 30.90 | 0 | +0.20(+0.65%) | |
Feb 10, 2010 | 30.60 | 30.70 | 30.50 | 30.70 | 2,926 | -0.15(-0.49%) |
Feb 09, 2010 | 30.81 | 30.85 | 30.81 | 30.85 | 624 | +0.00(+0.00%) |
Feb 05, 2010 | 30.85 | 30.85 | 30.85 | 0 | -0.90(-2.83%) | |
Feb 04, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 259 | +1.13(+3.69%) |
Feb 01, 2010 | 30.62 | 30.62 | 30.62 | 0 | +0.87(+2.92%) | |
Jan 29, 2010 | 30.25 | 30.25 | 29.75 | 29.75 | 1,473 | -1.05(-3.41%) |
Jan 28, 2010 | 31.00 | 31.00 | 30.80 | 30.80 | 235 | -0.45(-1.44%) |
Jan 26, 2010 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.40(-1.26%) |
Jan 25, 2010 | 31.65 | 31.70 | 31.65 | 31.65 | 2,741 | -0.75(-2.31%) |
Jan 21, 2010 | 32.40 | 32.40 | 32.40 | 0 | +0.85(+2.69%) | |
Jan 20, 2010 | 31.60 | 31.60 | 31.55 | 31.55 | 400 | -1.40(-4.25%) |
Jan 14, 2010 | 32.95 | 32.95 | 32.95 | 0 | +0.93(+2.90%) | |
Jan 13, 2010 | 32.02 | 32.02 | 32.02 | 32.02 | 375 | -0.23(-0.71%) |
Jan 07, 2010 | 32.25 | 32.25 | 32.25 | 0 | -0.30(-0.92%) | |
Jan 06, 2010 | 32.64 | 32.64 | 32.55 | 32.55 | 330 | -0.20(-0.61%) |
Jan 05, 2010 | 32.75 | 32.75 | 32.75 | 32.75 | 1,110 | -0.10(-0.30%) |
Jan 04, 2010 | 32.69 | 32.85 | 32.69 | 32.85 | 400 | +0.80(+2.50%) |
Dec 30, 2009 | 32.05 | 32.05 | 32.05 | 0 | -0.30(-0.93%) | |
Dec 29, 2009 | 32.35 | 32.35 | 32.35 | 32.35 | 106 | -0.06(-0.19%) |
Dec 23, 2009 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | -0.19(-0.58%) |
Dec 22, 2009 | 32.39 | 32.60 | 32.39 | 32.60 | 396 | +0.54(+1.68%) |
Dec 21, 2009 | 32.06 | 32.06 | 32.06 | 32.06 | 364 | -0.09(-0.28%) |
Dec 18, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 1,300 | -0.85(-2.58%) |
Dec 17, 2009 | 33.25 | 33.25 | 33.00 | 33.00 | 1,368 | -0.60(-1.79%) |
Dec 16, 2009 | 33.55 | 33.60 | 33.55 | 33.60 | 970 | +0.61(+1.85%) |
Dec 15, 2009 | 32.86 | 32.99 | 32.86 | 32.99 | 2,280 | -0.31(-0.93%) |
Dec 14, 2009 | 33.30 | 33.30 | 33.30 | 33.30 | 126 | -0.20(-0.60%) |
Dec 09, 2009 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.15(+0.45%) |
Dec 08, 2009 | 33.35 | 33.35 | 33.35 | 33.35 | 550 | +0.53(+1.61%) |
Dec 07, 2009 | 32.82 | 32.82 | 32.82 | 32.82 | 400 | +0.22(+0.67%) |
Dec 04, 2009 | 32.90 | 32.90 | 31.86 | 32.60 | 2,076 | +0.44(+1.37%) |
Dec 03, 2009 | 32.35 | 32.35 | 32.00 | 32.16 | 715 | +1.16(+3.74%) |
Dec 02, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 385 | -0.90(-2.82%) |
Dec 01, 2009 | 31.75 | 31.90 | 31.75 | 31.90 | 1,400 | +1.55(+5.11%) |
Nov 30, 2009 | 30.54 | 30.54 | 30.35 | 30.35 | 7,544 | +0.75(+2.53%) |
Nov 27, 2009 | 29.60 | 29.60 | 29.60 | 29.60 | 333 | -1.75(-5.58%) |
Nov 25, 2009 | 31.15 | 31.35 | 31.15 | 31.35 | 5,840 | +0.75(+2.45%) |
Nov 19, 2009 | 30.60 | 30.60 | 30.60 | 0 | -1.20(-3.77%) | |
Nov 18, 2009 | 31.85 | 31.85 | 31.55 | 31.80 | 5,949 | -0.29(-0.90%) |
Nov 17, 2009 | 32.10 | 32.10 | 31.95 | 32.09 | 2,742 | -0.90(-2.73%) |
Nov 16, 2009 | 33.55 | 33.55 | 32.96 | 32.99 | 1,873 | +0.69(+2.14%) |
Nov 13, 2009 | 32.11 | 32.32 | 32.10 | 32.30 | 2,719 | -0.26(-0.80%) |
Nov 12, 2009 | 32.56 | 32.56 | 32.56 | 32.56 | 400 | +0.51(+1.59%) |
Nov 11, 2009 | 32.05 | 32.05 | 32.05 | 32.05 | 200 | +0.10(+0.31%) |
Nov 10, 2009 | 31.72 | 31.95 | 31.72 | 31.95 | 4,209 | -0.08(-0.25%) |
Nov 09, 2009 | 31.25 | 32.05 | 31.25 | 32.03 | 106,640 | +0.91(+2.92%) |
Nov 06, 2009 | 31.01 | 31.65 | 31.01 | 31.12 | 19,788 | +0.69(+2.27%) |
Nov 05, 2009 | 30.75 | 30.95 | 30.35 | 30.43 | 564 | -0.98(-3.12%) |
Nov 04, 2009 | 31.41 | 31.41 | 31.41 | 31.41 | 157 | -0.02(-0.06%) |
Nov 03, 2009 | 31.40 | 31.43 | 31.40 | 31.43 | 209 | -0.32(-1.01%) |
Nov 02, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 900 | +2.05(+6.90%) |
Oct 29, 2009 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | -0.10(-0.34%) |
Oct 26, 2009 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -0.07(-0.23%) |
Oct 23, 2009 | 29.87 | 29.87 | 29.87 | 29.87 | 1,930 | +0.15(+0.50%) |
Oct 22, 2009 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | -0.68(-2.24%) |
Oct 21, 2009 | 30.84 | 30.84 | 30.40 | 30.40 | 650 | +0.10(+0.33%) |
Oct 20, 2009 | 30.30 | 30.30 | 30.30 | 30.30 | 1,269 | -0.20(-0.66%) |
Oct 19, 2009 | 30.16 | 30.50 | 30.16 | 30.50 | 1,522 | +0.82(+2.76%) |
Oct 16, 2009 | 30.12 | 30.12 | 29.68 | 29.68 | 644 | +0.35(+1.19%) |
Oct 15, 2009 | 29.31 | 29.33 | 29.31 | 29.33 | 486 | -1.17(-3.84%) |
Oct 14, 2009 | 30.35 | 30.50 | 30.30 | 30.50 | 1,430 | +0.45(+1.50%) |
Oct 13, 2009 | 30.05 | 30.05 | 30.05 | 30.05 | 1,275 | +0.50(+1.69%) |
Oct 12, 2009 | 29.55 | 29.55 | 29.55 | 29.55 | 1,700 | -0.03(-0.10%) |
Oct 09, 2009 | 29.40 | 29.70 | 29.40 | 29.58 | 2,280 | +1.27(+4.49%) |
Oct 08, 2009 | 28.10 | 28.41 | 27.90 | 28.31 | 25,238 | +1.79(+6.75%) |
Oct 06, 2009 | 26.52 | 26.52 | 26.52 | 26.52 | 0 | +1.06(+4.16%) |
Oct 05, 2009 | 25.14 | 25.46 | 25.14 | 25.46 | 1,501 | +0.58(+2.33%) |
Oct 02, 2009 | 24.88 | 25.14 | 24.88 | 24.88 | 1,664 | -0.62(-2.43%) |
Oct 01, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | -0.70(-2.67%) |
Sep 30, 2009 | 26.10 | 26.20 | 26.00 | 26.20 | 2,819 | -0.05(-0.19%) |
Sep 28, 2009 | 26.25 | 26.25 | 26.25 | 0 | -0.95(-3.49%) | |
Sep 25, 2009 | 27.20 | 27.30 | 27.20 | 27.20 | 1,690 | -0.07(-0.26%) |
Sep 24, 2009 | 27.45 | 27.45 | 27.27 | 27.27 | 1,400 | +0.16(+0.59%) |
Sep 23, 2009 | 26.97 | 27.30 | 26.97 | 27.11 | 14,985 | +0.28(+1.04%) |
Sep 21, 2009 | 26.83 | 26.83 | 26.83 | 0 | -0.52(-1.90%) | |
Sep 18, 2009 | 27.50 | 27.50 | 27.03 | 27.35 | 701 | -0.60(-2.15%) |
Sep 17, 2009 | 27.50 | 27.95 | 27.50 | 27.95 | 279 | +0.30(+1.08%) |
Sep 16, 2009 | 27.65 | 27.65 | 27.65 | 27.65 | 125 | +0.85(+3.17%) |
Sep 15, 2009 | 26.47 | 26.85 | 26.47 | 26.80 | 975 | +0.94(+3.63%) |
Sep 14, 2009 | 25.86 | 25.86 | 25.86 | 25.86 | 112 | -1.54(-5.62%) |
Sep 10, 2009 | 27.40 | 27.40 | 27.40 | 0 | +0.55(+2.05%) | |
Sep 09, 2009 | 26.68 | 26.85 | 26.68 | 26.85 | 1,092 | +0.24(+0.90%) |
Sep 08, 2009 | 26.61 | 26.61 | 26.61 | 26.61 | 150 | -0.05(-0.19%) |
Sep 04, 2009 | 26.66 | 26.66 | 26.66 | 26.66 | 190 | +0.04(+0.15%) |
Sep 03, 2009 | 26.62 | 26.62 | 26.62 | 26.62 | 651 | -0.58(-2.13%) |
Sep 02, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 291 | +0.00(+0.00%) |