Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2010 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | -0.80(-2.36%) |
Nov 24, 2010 | 33.95 | 33.95 | 33.95 | 33.95 | 600 | +1.15(+3.51%) |
Nov 23, 2010 | 32.92 | 32.92 | 32.80 | 32.80 | 1,500 | -0.66(-1.97%) |
Nov 22, 2010 | 33.46 | 33.46 | 33.46 | 33.46 | 300 | -0.24(-0.71%) |
Nov 19, 2010 | 33.70 | 33.70 | 33.70 | 33.70 | 200 | +1.10(+3.37%) |
Nov 17, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.38(+1.18%) |
Nov 16, 2010 | 33.03 | 33.03 | 32.22 | 32.22 | 300 | -1.18(-3.53%) |
Nov 15, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +0.50(+1.52%) |
Nov 10, 2010 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -1.02(-3.01%) |
Nov 09, 2010 | 33.92 | 33.92 | 33.92 | 33.92 | 200 | +0.59(+1.77%) |
Nov 02, 2010 | 33.33 | 33.33 | 33.33 | 0 | +0.66(+2.02%) | |
Oct 29, 2010 | 32.67 | 32.67 | 32.67 | 0 | -0.54(-1.63%) | |
Oct 28, 2010 | 33.21 | 33.50 | 33.21 | 33.21 | 2,500 | +0.83(+2.56%) |
Oct 27, 2010 | 32.38 | 32.38 | 32.38 | 32.38 | 200 | +1.13(+3.62%) |
Oct 18, 2010 | 31.25 | 31.25 | 31.25 | 0 | -0.55(-1.73%) | |
Oct 15, 2010 | 31.45 | 31.80 | 31.45 | 31.80 | 1,083 | -0.50(-1.55%) |
Oct 14, 2010 | 32.25 | 32.30 | 32.05 | 32.30 | 1,400 | -0.40(-1.22%) |
Oct 13, 2010 | 32.55 | 32.70 | 32.55 | 32.70 | 661 | -0.04(-0.12%) |
Oct 06, 2010 | 32.74 | 32.74 | 32.74 | 0 | -0.19(-0.58%) | |
Oct 05, 2010 | 32.75 | 32.93 | 32.75 | 32.93 | 1,900 | -0.42(-1.26%) |
Oct 01, 2010 | 33.35 | 33.35 | 33.35 | 0 | +0.35(+1.06%) | |
Sep 30, 2010 | 33.95 | 33.95 | 33.00 | 33.00 | 600 | +0.15(+0.46%) |
Sep 29, 2010 | 32.67 | 32.85 | 32.67 | 32.85 | 750 | +0.85(+2.66%) |
Sep 28, 2010 | 32.00 | 32.05 | 32.00 | 32.00 | 475 | +0.15(+0.47%) |
Sep 27, 2010 | 31.85 | 31.85 | 31.85 | 31.85 | 200 | +0.25(+0.79%) |
Sep 24, 2010 | 31.00 | 31.85 | 31.00 | 31.60 | 700 | +1.97(+6.65%) |
Sep 23, 2010 | 30.05 | 30.13 | 29.63 | 29.63 | 2,300 | -0.82(-2.69%) |
Sep 22, 2010 | 30.45 | 30.45 | 30.45 | 30.45 | 200 | +0.83(+2.80%) |
Sep 21, 2010 | 30.10 | 30.20 | 29.62 | 29.62 | 750 | +0.02(+0.07%) |
Sep 20, 2010 | 29.60 | 29.60 | 29.60 | 29.60 | 450 | +0.50(+1.72%) |
Sep 17, 2010 | 29.75 | 29.75 | 29.10 | 29.10 | 1,500 | +0.20(+0.69%) |
Sep 15, 2010 | 28.90 | 28.90 | 28.90 | 28.90 | 200 | +1.80(+6.64%) |
Sep 03, 2010 | 27.10 | 27.10 | 27.10 | 0 | +0.70(+2.65%) | |
Aug 27, 2010 | 26.40 | 26.40 | 26.40 | 0 | +0.45(+1.73%) | |
Aug 25, 2010 | 25.95 | 25.95 | 25.95 | 0 | -0.35(-1.33%) | |
Aug 17, 2010 | 26.30 | 26.30 | 26.30 | 0 | +0.63(+2.45%) | |
Aug 12, 2010 | 25.67 | 25.67 | 25.67 | 0 | -0.98(-3.68%) | |
Aug 11, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | -0.60(-2.20%) |
Aug 10, 2010 | 27.25 | 27.25 | 27.25 | 27.25 | 1,000 | -0.85(-3.02%) |
Aug 09, 2010 | 28.10 | 28.10 | 28.10 | 28.10 | 700 | +0.35(+1.26%) |
Aug 04, 2010 | 27.75 | 27.75 | 27.75 | 0 | -0.45(-1.60%) | |
Aug 03, 2010 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | +0.30(+1.08%) |
Aug 02, 2010 | 27.22 | 27.90 | 27.22 | 27.90 | 790 | +1.25(+4.69%) |
Jul 30, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | +0.00(+0.00%) |
Jul 29, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | -0.20(-0.74%) |
Jul 28, 2010 | 26.85 | 26.85 | 26.85 | 26.85 | 1,000 | -0.25(-0.92%) |
Jul 27, 2010 | 27.50 | 27.50 | 26.65 | 27.10 | 2,800 | -0.20(-0.73%) |
Jul 23, 2010 | 27.30 | 27.30 | 27.30 | 110,800 | +1.87(+7.35%) | |
Jul 20, 2010 | 25.43 | 25.43 | 25.43 | 0 | +2.13(+9.14%) | |
Jul 06, 2010 | 23.30 | 23.30 | 23.30 | 0 | +0.10(+0.43%) | |
Jun 29, 2010 | 23.20 | 23.20 | 23.20 | 0 | -0.96(-3.97%) | |
Jun 25, 2010 | 24.05 | 24.16 | 24.05 | 24.16 | 1,000 | -0.24(-0.98%) |
Jun 23, 2010 | 24.40 | 24.40 | 24.40 | 0 | +0.10(+0.41%) | |
Jun 22, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 1,000 | -0.27(-1.10%) |
Jun 21, 2010 | 24.57 | 24.57 | 24.57 | 24.57 | 400 | +0.57(+2.38%) |
Jun 17, 2010 | 24.00 | 24.00 | 24.00 | 0 | +0.10(+0.42%) | |
Jun 16, 2010 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.17(-0.71%) |
Jun 15, 2010 | 24.07 | 24.07 | 24.07 | 24.07 | 200 | +0.87(+3.75%) |
Jun 14, 2010 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | -0.37(-1.57%) |
Jun 10, 2010 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +1.74(+7.97%) |
Jun 09, 2010 | 21.65 | 21.83 | 21.65 | 21.83 | 650 | +0.63(+2.97%) |
Jun 08, 2010 | 21.15 | 21.20 | 21.15 | 21.20 | 670 | -0.15(-0.70%) |
Jun 04, 2010 | 21.35 | 21.35 | 21.35 | 0 | +0.02(+0.09%) | |
Jun 03, 2010 | 21.33 | 21.33 | 21.33 | 21.33 | 200 | +0.43(+2.06%) |
Jun 01, 2010 | 20.90 | 20.90 | 20.90 | 0 | +0.70(+3.47%) | |
May 28, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 700 | -0.13(-0.64%) |
May 27, 2010 | 20.25 | 20.33 | 20.25 | 20.33 | 500 | -0.07(-0.34%) |
May 18, 2010 | 20.40 | 20.40 | 20.40 | 0 | +0.22(+1.09%) | |
May 14, 2010 | 20.18 | 20.18 | 20.18 | 0 | -0.97(-4.59%) | |
May 12, 2010 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.85(+4.19%) |
May 11, 2010 | 20.30 | 20.30 | 20.30 | 20.30 | 500 | -0.20(-0.98%) |
May 10, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 1,000 | -0.27(-1.30%) |
May 06, 2010 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.52(+2.57%) |
May 04, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -0.37(-1.79%) |
Apr 30, 2010 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -0.90(-4.18%) |
Apr 13, 2010 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.23(-1.06%) |
Apr 12, 2010 | 21.75 | 21.75 | 21.75 | 21.75 | 300 | -0.40(-1.81%) |
Apr 07, 2010 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.15(+0.68%) |
Mar 30, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) |
Mar 29, 2010 | 22.05 | 22.25 | 22.05 | 22.25 | 765 | -0.10(-0.45%) |
Mar 26, 2010 | 22.35 | 22.35 | 22.35 | 22.35 | 1,000 | +0.85(+3.95%) |
Mar 24, 2010 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.61(+2.92%) |
Mar 15, 2010 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | -0.11(-0.52%) |
Mar 10, 2010 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.85(+4.22%) |
Mar 04, 2010 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.50(+2.54%) |
Mar 03, 2010 | 19.51 | 19.65 | 19.51 | 19.65 | 1,400 | +0.31(+1.60%) |
Feb 24, 2010 | 19.34 | 19.34 | 19.34 | 0 | -0.71(-3.54%) | |
Feb 18, 2010 | 20.05 | 20.05 | 20.05 | 0 | -0.28(-1.38%) | |
Feb 02, 2010 | 20.33 | 20.33 | 20.33 | 0 | +1.23(+6.44%) | |
Jan 06, 2010 | 19.10 | 19.10 | 19.10 | 0 | +0.40(+2.14%) | |
Dec 18, 2009 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.15(-0.80%) |
Dec 17, 2009 | 18.85 | 18.85 | 18.85 | 18.85 | 1,050 | -0.95(-4.80%) |
Dec 14, 2009 | 19.80 | 19.80 | 19.80 | 0 | +0.95(+5.04%) |