Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2010 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | +0.12(+0.46%) |
Apr 28, 2010 | 25.75 | 25.99 | 25.75 | 25.99 | 500 | -0.06(-0.23%) |
Apr 27, 2010 | 25.88 | 26.05 | 26.05 | 26.05 | 200 | -0.01(-0.04%) |
Apr 23, 2010 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +0.23(+0.89%) |
Apr 21, 2010 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.31(+1.21%) |
Apr 20, 2010 | 25.62 | 25.80 | 25.52 | 25.52 | 800 | +0.10(+0.39%) |
Apr 19, 2010 | 25.29 | 25.42 | 25.23 | 25.42 | 300 | +0.00(+0.00%) |
Apr 16, 2010 | 26.17 | 26.18 | 25.38 | 25.42 | 1,975 | -1.05(-3.97%) |
Apr 14, 2010 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | +0.63(+2.44%) |
Apr 13, 2010 | 26.09 | 26.09 | 25.84 | 25.84 | 600 | -0.64(-2.42%) |
Apr 12, 2010 | 26.72 | 26.72 | 26.48 | 26.48 | 200 | +0.08(+0.30%) |
Apr 09, 2010 | 26.40 | 26.40 | 26.40 | 26.40 | 475 | +0.58(+2.25%) |
Apr 08, 2010 | 25.99 | 26.01 | 25.82 | 25.82 | 800 | -0.21(-0.81%) |
Apr 07, 2010 | 26.03 | 26.03 | 26.03 | 26.03 | 100 | +0.18(+0.69%) |
Apr 05, 2010 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.20(+0.79%) |
Apr 01, 2010 | 25.67 | 25.65 | 25.65 | 25.65 | 200 | +0.81(+3.26%) |
Mar 30, 2010 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.33(+1.35%) |
Mar 29, 2010 | 24.51 | 24.51 | 24.51 | 24.51 | 100 | +0.76(+3.20%) |
Mar 25, 2010 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.68(-2.79%) |
Mar 19, 2010 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | -0.47(-1.88%) |
Mar 17, 2010 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | -0.17(-0.68%) |
Mar 16, 2010 | 24.78 | 25.07 | 24.78 | 25.07 | 2,504 | +0.62(+2.54%) |
Mar 15, 2010 | 24.45 | 24.45 | 24.45 | 24.45 | 1,550 | +0.11(+0.45%) |
Mar 12, 2010 | 24.35 | 24.35 | 24.34 | 24.34 | 200 | +0.05(+0.21%) |
Mar 11, 2010 | 24.18 | 24.29 | 24.18 | 24.29 | 200 | -0.46(-1.86%) |
Mar 08, 2010 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | -0.07(-0.28%) |
Mar 03, 2010 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.72(+2.99%) |
Mar 02, 2010 | 24.09 | 24.10 | 24.09 | 24.10 | 800 | +0.51(+2.16%) |
Mar 01, 2010 | 23.80 | 23.80 | 23.54 | 23.59 | 1,190 | +0.24(+1.03%) |
Feb 26, 2010 | 23.35 | 23.35 | 23.35 | 23.35 | 675 | +1.02(+4.57%) |
Feb 25, 2010 | 22.33 | 22.33 | 22.33 | 22.33 | 200 | -0.42(-1.85%) |
Feb 24, 2010 | 22.21 | 22.75 | 22.02 | 22.75 | 480 | -0.35(-1.52%) |
Feb 22, 2010 | 24.50 | 23.10 | 23.10 | 23.10 | 600 | -0.15(-0.65%) |
Feb 19, 2010 | 22.90 | 23.52 | 22.90 | 23.25 | 1,200 | +0.35(+1.53%) |
Feb 18, 2010 | 22.60 | 23.00 | 22.60 | 22.90 | 2,050 | -0.30(-1.29%) |
Feb 16, 2010 | 23.22 | 23.20 | 23.20 | 23.20 | 300 | +0.62(+2.75%) |
Feb 11, 2010 | 22.58 | 22.58 | 22.58 | 22.58 | 100 | +0.69(+3.17%) |
Feb 10, 2010 | 23.14 | 23.14 | 21.57 | 21.89 | 3,316 | -0.29(-1.33%) |
Feb 09, 2010 | 21.94 | 22.18 | 21.94 | 22.18 | 700 | +0.69(+3.21%) |
Feb 08, 2010 | 21.81 | 21.81 | 21.49 | 21.49 | 541 | +0.05(+0.23%) |
Feb 05, 2010 | 21.63 | 21.63 | 20.98 | 21.44 | 8,722 | -0.28(-1.29%) |
Feb 04, 2010 | 22.55 | 22.60 | 21.72 | 21.72 | 3,976 | -0.98(-4.32%) |
Feb 03, 2010 | 22.65 | 24.52 | 22.45 | 22.70 | 8,240 | -1.31(-5.46%) |
Feb 02, 2010 | 24.00 | 24.01 | 24.00 | 24.01 | 481 | +0.37(+1.57%) |
Feb 01, 2010 | 23.71 | 23.71 | 23.64 | 23.64 | 1,052 | +0.59(+2.58%) |
Jan 29, 2010 | 23.23 | 23.23 | 23.05 | 23.05 | 315 | -0.10(-0.45%) |
Jan 28, 2010 | 23.12 | 23.16 | 23.12 | 23.15 | 750 | -0.58(-2.44%) |
Jan 27, 2010 | 23.73 | 23.73 | 23.73 | 23.73 | 313 | +0.16(+0.68%) |
Jan 26, 2010 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | -0.89(-3.66%) |
Jan 25, 2010 | 24.65 | 24.69 | 24.42 | 24.46 | 792 | +0.02(+0.10%) |
Jan 21, 2010 | 25.75 | 24.44 | 24.44 | 24.44 | 1,300 | -1.21(-4.72%) |
Jan 20, 2010 | 25.10 | 25.96 | 25.10 | 25.65 | 1,613 | -0.97(-3.64%) |
Jan 19, 2010 | 26.41 | 26.62 | 26.41 | 26.62 | 1,869 | -0.05(-0.19%) |
Jan 15, 2010 | 26.67 | 26.67 | 26.67 | 26.67 | 300 | -0.29(-1.08%) |
Jan 14, 2010 | 26.69 | 26.97 | 26.69 | 26.96 | 5,000 | +0.63(+2.39%) |
Jan 13, 2010 | 26.80 | 26.80 | 26.33 | 26.33 | 200 | +0.48(+1.86%) |
Jan 12, 2010 | 26.59 | 26.59 | 25.45 | 25.85 | 2,309 | -0.84(-3.15%) |
Jan 11, 2010 | 26.97 | 26.97 | 26.69 | 26.69 | 3,802 | +0.11(+0.41%) |
Jan 08, 2010 | 26.72 | 26.72 | 26.55 | 26.58 | 790 | +0.08(+0.30%) |
Jan 07, 2010 | 26.50 | 26.50 | 26.50 | 26.50 | 600 | +0.50(+1.92%) |
Jan 06, 2010 | 25.93 | 26.27 | 25.93 | 26.00 | 2,016 | +0.38(+1.46%) |
Jan 05, 2010 | 26.13 | 26.13 | 25.38 | 25.62 | 1,500 | +0.59(+2.38%) |
Jan 04, 2010 | 24.76 | 25.64 | 24.76 | 25.03 | 735 | +0.66(+2.70%) |
Dec 31, 2009 | 24.10 | 24.37 | 24.37 | 24.37 | 2,900 | +0.35(+1.44%) |
Dec 30, 2009 | 24.39 | 24.39 | 24.02 | 24.02 | 250 | -0.79(-3.20%) |
Dec 29, 2009 | 25.26 | 25.26 | 24.82 | 24.82 | 1,370 | +0.23(+0.93%) |
Dec 22, 2009 | 24.48 | 24.59 | 24.59 | 24.59 | 1,200 | -0.01(-0.04%) |
Dec 21, 2009 | 24.75 | 24.75 | 24.60 | 24.60 | 702 | -0.14(-0.57%) |
Dec 17, 2009 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | -0.62(-2.44%) |
Dec 16, 2009 | 24.93 | 26.00 | 24.93 | 25.36 | 1,595 | +0.61(+2.47%) |
Dec 15, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | -0.22(-0.87%) |
Dec 14, 2009 | 25.45 | 25.45 | 24.82 | 24.96 | 1,713 | -0.49(-1.91%) |
Dec 11, 2009 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | -0.96(-3.64%) |
Dec 10, 2009 | 25.19 | 26.41 | 25.19 | 26.41 | 800 | +1.57(+6.33%) |
Dec 09, 2009 | 25.64 | 25.64 | 24.80 | 24.84 | 2,200 | -0.27(-1.08%) |
Dec 08, 2009 | 24.89 | 25.44 | 24.89 | 25.11 | 1,226 | -1.27(-4.81%) |
Dec 07, 2009 | 25.96 | 26.38 | 25.80 | 26.38 | 2,498 | -0.77(-2.84%) |
Dec 04, 2009 | 27.00 | 27.15 | 26.70 | 27.15 | 1,893 | -0.53(-1.91%) |
Dec 03, 2009 | 27.42 | 27.68 | 27.11 | 27.68 | 1,250 | +0.01(+0.04%) |
Dec 02, 2009 | 27.92 | 27.92 | 27.67 | 27.67 | 1,000 | +0.08(+0.29%) |
Dec 01, 2009 | 27.75 | 27.75 | 27.38 | 27.59 | 1,815 | +1.02(+3.82%) |
Nov 30, 2009 | 26.35 | 26.61 | 26.16 | 26.57 | 2,945 | +0.22(+0.85%) |
Nov 27, 2009 | 25.63 | 26.35 | 25.63 | 26.35 | 6,838 | -1.92(-6.79%) |
Nov 25, 2009 | 26.97 | 28.27 | 26.77 | 28.27 | 1,200 | +1.37(+5.09%) |
Nov 24, 2009 | 26.68 | 28.36 | 26.68 | 26.90 | 500 | +0.01(+0.04%) |
Nov 23, 2009 | 27.04 | 27.24 | 26.89 | 26.89 | 1,265 | +0.14(+0.52%) |
Nov 20, 2009 | 26.53 | 26.75 | 26.45 | 26.75 | 600 | -0.06(-0.22%) |
Nov 19, 2009 | 26.71 | 26.81 | 26.71 | 26.81 | 1,125 | +0.16(+0.60%) |
Nov 18, 2009 | 26.65 | 26.73 | 26.65 | 26.65 | 3,425 | -0.04(-0.15%) |
Nov 17, 2009 | 26.41 | 26.69 | 26.41 | 26.69 | 703 | +0.49(+1.87%) |
Nov 16, 2009 | 25.85 | 26.38 | 25.85 | 26.20 | 1,210 | +1.05(+4.17%) |
Nov 12, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | -0.24(-0.95%) |
Nov 11, 2009 | 25.63 | 25.63 | 25.39 | 25.39 | 1,280 | +0.33(+1.32%) |
Nov 09, 2009 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | -0.19(-0.75%) |
Nov 05, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.13(-0.51%) |
Nov 04, 2009 | 22.45 | 25.39 | 22.45 | 25.38 | 2,068 | +1.56(+6.55%) |
Nov 02, 2009 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.42(+1.79%) |
Oct 30, 2009 | 24.16 | 24.16 | 23.22 | 23.40 | 1,424 | -1.06(-4.34%) |
Oct 29, 2009 | 23.19 | 24.46 | 23.19 | 24.46 | 1,965 | +1.50(+6.54%) |
Oct 28, 2009 | 23.08 | 23.18 | 22.12 | 22.96 | 2,572 | -1.34(-5.49%) |
Oct 27, 2009 | 23.93 | 24.30 | 23.75 | 24.30 | 3,288 | -0.80(-3.21%) |
Oct 26, 2009 | 26.98 | 26.98 | 25.00 | 25.10 | 3,825 | -0.93(-3.55%) |
Oct 23, 2009 | 26.02 | 26.02 | 26.02 | 26.02 | 1,053 | +0.23(+0.91%) |
Oct 22, 2009 | 25.53 | 25.79 | 25.53 | 25.79 | 1,802 | +0.59(+2.34%) |
Oct 21, 2009 | 24.77 | 25.23 | 24.77 | 25.20 | 554 | -0.50(-1.95%) |
Oct 20, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 2,678 | -0.25(-0.96%) |
Oct 19, 2009 | 25.45 | 26.73 | 25.36 | 25.95 | 2,830 | +0.32(+1.25%) |
Oct 16, 2009 | 24.59 | 25.63 | 24.46 | 25.63 | 2,813 | +0.76(+3.05%) |
Oct 15, 2009 | 25.75 | 25.75 | 24.87 | 24.87 | 859 | -1.28(-4.91%) |
Oct 14, 2009 | 26.23 | 26.23 | 26.16 | 26.16 | 200 | -0.06(-0.25%) |
Oct 13, 2009 | 25.83 | 26.49 | 25.83 | 26.22 | 8,349 | +0.15(+0.58%) |
Oct 12, 2009 | 26.00 | 27.07 | 25.75 | 26.07 | 600 | +0.23(+0.89%) |
Oct 09, 2009 | 25.95 | 25.95 | 25.68 | 25.84 | 750 | +0.49(+1.93%) |
Oct 08, 2009 | 25.77 | 25.77 | 25.35 | 25.35 | 992 | -0.22(-0.86%) |
Oct 07, 2009 | 25.44 | 25.58 | 25.44 | 25.57 | 1,600 | +0.75(+3.02%) |
Oct 06, 2009 | 24.29 | 25.47 | 24.29 | 24.82 | 2,000 | +1.30(+5.53%) |
Oct 05, 2009 | 23.72 | 23.72 | 23.34 | 23.52 | 4,300 | -0.24(-1.01%) |
Oct 02, 2009 | 22.72 | 23.76 | 22.72 | 23.76 | 2,387 | -0.52(-2.14%) |
Oct 01, 2009 | 24.47 | 24.47 | 23.46 | 24.28 | 4,761 | -0.12(-0.49%) |
Sep 30, 2009 | 24.45 | 24.45 | 24.40 | 24.40 | 500 | +0.69(+2.91%) |
Sep 29, 2009 | 23.71 | 23.71 | 23.71 | 23.71 | 483 | +0.26(+1.11%) |
Sep 25, 2009 | 23.26 | 23.45 | 23.45 | 23.45 | 14,900 | -0.34(-1.43%) |
Sep 24, 2009 | 23.91 | 23.91 | 23.79 | 23.79 | 2,000 | -0.87(-3.53%) |
Sep 23, 2009 | 24.85 | 24.85 | 24.44 | 24.66 | 1,155 | -0.20(-0.82%) |
Sep 22, 2009 | 24.62 | 24.88 | 24.62 | 24.86 | 2,022 | +0.94(+3.95%) |
Sep 21, 2009 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.74(-3.00%) |
Sep 18, 2009 | 24.92 | 24.92 | 24.47 | 24.66 | 1,517 | -0.39(-1.56%) |
Sep 17, 2009 | 25.26 | 25.50 | 25.05 | 25.05 | 1,200 | +0.05(+0.19%) |
Sep 16, 2009 | 25.00 | 25.99 | 24.85 | 25.00 | 3,640 | +0.44(+1.80%) |
Sep 15, 2009 | 23.94 | 24.56 | 23.94 | 24.56 | 1,510 | +1.01(+4.27%) |
Sep 14, 2009 | 23.73 | 23.73 | 23.53 | 23.55 | 500 | -0.79(-3.23%) |
Sep 11, 2009 | 24.54 | 24.54 | 24.34 | 24.34 | 761 | +0.43(+1.80%) |
Sep 10, 2009 | 23.78 | 23.91 | 19.41 | 23.91 | 1,950 | +0.03(+0.13%) |
Sep 09, 2009 | 24.00 | 24.00 | 23.81 | 23.88 | 700 | -0.24(-1.00%) |
Sep 08, 2009 | 24.12 | 24.12 | 24.12 | 24.12 | 138 | +1.12(+4.87%) |
Sep 04, 2009 | 23.25 | 23.25 | 23.00 | 23.00 | 3,001 | -0.33(-1.41%) |
Sep 03, 2009 | 22.48 | 23.33 | 22.48 | 23.33 | 2,900 | +1.55(+7.12%) |
Sep 02, 2009 | 21.78 | 21.78 | 21.78 | 21.78 | 200 | +0.17(+0.80%) |
Sep 01, 2009 | 21.61 | 21.61 | 21.61 | 21.61 | 100 | +0.06(+0.27%) |
Aug 31, 2009 | 21.12 | 21.55 | 21.12 | 21.55 | 350 | +0.44(+2.08%) |
Aug 28, 2009 | 21.20 | 21.23 | 21.11 | 21.11 | 2,350 | +0.43(+2.08%) |
Aug 24, 2009 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.30(+1.49%) |
Aug 21, 2009 | 20.37 | 20.38 | 20.37 | 20.38 | 200 | +0.28(+1.38%) |
Aug 18, 2009 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | -0.62(-3.00%) |
Aug 14, 2009 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | +0.05(+0.24%) |
Aug 12, 2009 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
Aug 07, 2009 | 21.19 | 20.67 | 20.67 | 20.67 | 1,200 | -0.43(-2.04%) |
Aug 04, 2009 | 21.20 | 21.10 | 21.10 | 21.10 | 2,800 | +0.93(+4.61%) |
Jul 31, 2009 | 20.17 | 20.17 | 20.17 | 20.17 | 600 | -0.01(-0.05%) |
Jul 27, 2009 | 20.13 | 20.18 | 20.18 | 20.18 | 900 | +0.39(+1.97%) |
Jul 21, 2009 | 19.79 | 19.79 | 19.79 | 19.79 | 548 | +0.24(+1.23%) |
Jul 20, 2009 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | +1.10(+5.96%) |
Jul 14, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.33(+1.82%) |
Jul 10, 2009 | 18.12 | 18.12 | 18.12 | 18.12 | 100 | -0.53(-2.84%) |
Jul 09, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | -0.46(-2.41%) |
Jul 07, 2009 | 19.08 | 19.11 | 19.11 | 19.11 | 200 | +0.39(+2.07%) |
Jul 06, 2009 | 18.68 | 18.72 | 18.67 | 18.72 | 500 | -1.45(-7.18%) |
Jun 29, 2009 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) |
Jun 23, 2009 | 20.17 | 20.17 | 20.17 | 20.17 | 100 | +0.07(+0.35%) |
Jun 22, 2009 | 20.10 | 20.10 | 20.10 | 20.10 | 250 | -0.59(-2.85%) |
Jun 18, 2009 | 20.69 | 20.69 | 20.69 | 20.69 | 550 | +0.11(+0.53%) |
Jun 17, 2009 | 20.41 | 20.58 | 20.29 | 20.58 | 2,400 | +0.17(+0.81%) |
Jun 16, 2009 | 20.41 | 20.41 | 20.41 | 20.41 | 100 | -0.08(-0.37%) |
Jun 15, 2009 | 20.98 | 20.98 | 20.49 | 20.49 | 2,345 | -0.85(-3.98%) |
Jun 12, 2009 | 21.40 | 21.40 | 21.34 | 21.34 | 1,000 | -0.15(-0.70%) |
Jun 08, 2009 | 21.73 | 21.49 | 21.49 | 21.49 | 2,000 | -0.80(-3.59%) |
Jun 05, 2009 | 22.09 | 22.29 | 22.09 | 22.29 | 1,300 | -0.52(-2.28%) |
Jun 04, 2009 | 22.81 | 22.81 | 22.81 | 22.81 | 475 | +0.56(+2.52%) |
Jun 03, 2009 | 22.50 | 22.50 | 22.25 | 22.25 | 600 | -0.69(-3.01%) |
Jun 02, 2009 | 22.94 | 22.94 | 22.94 | 22.94 | 100 | +0.27(+1.19%) |
Jun 01, 2009 | 22.82 | 22.82 | 22.67 | 22.67 | 900 | -0.07(-0.31%) |
May 29, 2009 | 22.42 | 22.74 | 22.42 | 22.74 | 1,360 | +0.98(+4.50%) |
May 28, 2009 | 21.76 | 21.76 | 21.76 | 21.76 | 300 | +0.59(+2.79%) |
May 27, 2009 | 22.90 | 22.90 | 21.17 | 21.17 | 1,675 | -0.05(-0.22%) |
May 26, 2009 | 20.92 | 21.22 | 20.92 | 21.22 | 400 | +0.02(+0.08%) |
May 22, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 500 | +0.77(+3.77%) |
May 19, 2009 | 20.19 | 20.43 | 20.43 | 20.43 | 400 | +0.43(+2.15%) |
May 18, 2009 | 20.00 | 20.02 | 20.00 | 20.00 | 400 | +0.01(+0.05%) |
May 14, 2009 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | -0.17(-0.84%) |
May 13, 2009 | 20.16 | 20.16 | 20.16 | 20.16 | 500 | -0.37(-1.80%) |
May 12, 2009 | 20.58 | 20.58 | 20.53 | 20.53 | 353 | +0.29(+1.43%) |
May 11, 2009 | 20.24 | 20.24 | 20.24 | 20.24 | 3,000 | +0.41(+2.07%) |
May 07, 2009 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.95(+5.03%) |