Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.20 | 23.56 | 23.56 | 23.56 | 460 | +0.13(+0.56%) |
Mar 30, 2010 | 23.22 | 23.43 | 23.22 | 23.43 | 691 | +0.43(+1.85%) |
Mar 29, 2010 | 23.01 | 23.28 | 23.01 | 23.01 | 921 | -0.38(-1.63%) |
Mar 26, 2010 | 23.36 | 23.39 | 23.31 | 23.39 | 1,843 | +0.09(+0.37%) |
Mar 25, 2010 | 22.83 | 23.43 | 22.83 | 23.30 | 691 | +0.28(+1.21%) |
Mar 23, 2010 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | -0.10(-0.41%) |
Mar 22, 2010 | 22.69 | 23.12 | 22.69 | 23.12 | 576 | +0.21(+0.91%) |
Mar 19, 2010 | 22.91 | 22.91 | 22.91 | 22.91 | 230 | -0.09(-0.38%) |
Mar 17, 2010 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.43(+1.92%) |
Mar 16, 2010 | 22.38 | 22.61 | 22.38 | 22.57 | 345 | +0.62(+2.81%) |
Mar 15, 2010 | 21.52 | 21.95 | 21.52 | 21.95 | 230 | -0.01(-0.04%) |
Mar 11, 2010 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | +0.35(+1.61%) |
Mar 10, 2010 | 21.61 | 21.83 | 21.61 | 21.61 | 1,440 | +0.00(+0.00%) |
Mar 09, 2010 | 21.61 | 21.61 | 21.61 | 21.61 | 115 | -0.03(-0.12%) |
Mar 08, 2010 | 21.61 | 21.66 | 21.58 | 21.64 | 2,419 | -0.02(-0.08%) |
Mar 05, 2010 | 21.26 | 21.66 | 21.26 | 21.66 | 1,613 | +0.62(+2.93%) |
Mar 04, 2010 | 20.74 | 21.05 | 20.70 | 21.04 | 1,267 | +0.20(+0.95%) |
Feb 26, 2010 | 20.84 | 20.84 | 20.84 | 20.84 | 115 | +0.16(+0.76%) |
Feb 25, 2010 | 20.86 | 20.86 | 20.44 | 20.68 | 345 | -0.39(-1.85%) |
Feb 18, 2010 | 21.47 | 21.07 | 21.07 | 21.07 | 807 | -0.06(-0.29%) |
Feb 17, 2010 | 21.11 | 21.14 | 20.74 | 21.14 | 691 | -0.24(-1.14%) |
Feb 16, 2010 | 21.34 | 21.70 | 21.32 | 21.38 | 1,614 | +0.35(+1.65%) |
Feb 12, 2010 | 21.03 | 21.03 | 21.03 | 21.03 | 691 | +0.23(+1.13%) |
Feb 11, 2010 | 20.48 | 20.81 | 20.47 | 20.80 | 1,960 | +0.50(+2.48%) |
Feb 10, 2010 | 20.29 | 20.29 | 19.96 | 20.29 | 1,268 | -0.09(-0.43%) |
Feb 09, 2010 | 20.30 | 20.52 | 20.28 | 20.38 | 2,686 | +0.29(+1.47%) |
Feb 08, 2010 | 19.75 | 20.29 | 19.75 | 20.09 | 2,075 | +0.57(+2.93%) |
Feb 05, 2010 | 19.70 | 19.70 | 19.35 | 19.51 | 461 | -0.22(-1.10%) |
Feb 04, 2010 | 19.95 | 19.95 | 19.48 | 19.73 | 1,037 | -0.65(-3.19%) |
Feb 02, 2010 | 19.49 | 20.38 | 20.38 | 20.38 | 6,226 | +1.13(+5.86%) |
Feb 01, 2010 | 19.11 | 19.25 | 19.05 | 19.25 | 461 | -0.09(-0.45%) |
Jan 29, 2010 | 19.37 | 19.51 | 19.30 | 19.34 | 922 | +0.22(+1.13%) |
Jan 28, 2010 | 19.04 | 19.12 | 18.99 | 19.12 | 576 | -0.10(-0.54%) |
Jan 27, 2010 | 19.19 | 19.30 | 19.13 | 19.23 | 576 | -0.21(-1.07%) |
Jan 26, 2010 | 19.69 | 19.82 | 19.44 | 19.44 | 1,412 | -0.01(-0.04%) |
Jan 25, 2010 | 19.44 | 19.44 | 19.44 | 19.44 | 576 | -0.08(-0.40%) |
Jan 22, 2010 | 19.52 | 19.78 | 19.52 | 19.52 | 807 | +0.26(+1.35%) |
Jan 21, 2010 | 19.51 | 19.51 | 19.26 | 19.26 | 230 | -0.21(-1.07%) |
Jan 20, 2010 | 19.77 | 19.77 | 19.34 | 19.47 | 2,190 | -0.56(-2.81%) |
Jan 19, 2010 | 19.90 | 20.03 | 19.90 | 20.03 | 691 | +0.33(+1.67%) |
Jan 15, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 1,153 | -0.50(-2.49%) |
Jan 14, 2010 | 19.99 | 20.21 | 19.99 | 20.21 | 461 | +0.49(+2.51%) |
Jan 13, 2010 | 19.38 | 19.75 | 19.38 | 19.71 | 2,703 | +0.03(+0.13%) |
Jan 12, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 576 | +0.04(+0.22%) |
Jan 11, 2010 | 19.38 | 19.64 | 19.38 | 19.64 | 345 | +0.30(+1.57%) |
Jan 08, 2010 | 19.34 | 19.34 | 19.34 | 19.34 | 230 | -0.13(-0.67%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.47 | 19.47 | 345 | +0.16(+0.81%) |
Jan 06, 2010 | 19.31 | 19.31 | 19.31 | 19.31 | 230 | +0.00(+0.00%) |
Jan 05, 2010 | 19.14 | 19.31 | 19.14 | 19.31 | 2,190 | +0.17(+0.89%) |