Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2010 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | -0.33(-1.14%) |
May 20, 2010 | 28.73 | 28.73 | 28.73 | 28.73 | 53,500 | -1.27(-4.24%) |
May 13, 2010 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
May 11, 2010 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
May 07, 2010 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -2.25(-6.98%) |
Apr 29, 2010 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | -1.35(-4.02%) |
Apr 26, 2010 | 33.60 | 33.60 | 33.60 | 33.60 | 1,200 | +0.17(+0.51%) |
Apr 22, 2010 | 33.43 | 33.43 | 33.43 | 33.43 | 0 | -0.27(-0.80%) |
Apr 20, 2010 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.65(+1.97%) |
Apr 19, 2010 | 33.05 | 33.05 | 33.05 | 33.05 | 335 | -0.30(-0.89%) |
Apr 16, 2010 | 33.85 | 33.85 | 33.35 | 33.35 | 494 | -0.35(-1.05%) |
Apr 15, 2010 | 33.50 | 33.70 | 33.50 | 33.70 | 1,250 | -0.71(-2.05%) |
Apr 14, 2010 | 34.41 | 34.41 | 34.41 | 34.41 | 700 | -0.13(-0.37%) |
Apr 13, 2010 | 34.53 | 34.53 | 34.53 | 34.53 | 1,425 | +0.13(+0.38%) |
Apr 12, 2010 | 34.95 | 34.95 | 34.40 | 34.40 | 2,100 | +0.60(+1.78%) |
Apr 08, 2010 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | +0.30(+0.90%) |
Mar 23, 2010 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | -0.74(-2.15%) |
Mar 17, 2010 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | +0.64(+1.89%) |
Mar 11, 2010 | 33.60 | 33.60 | 33.60 | 0 | -1.50(-4.27%) | |
Mar 05, 2010 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
Mar 04, 2010 | 35.10 | 35.10 | 35.10 | 35.10 | 200 | +1.20(+3.54%) |
Mar 02, 2010 | 33.90 | 33.90 | 33.90 | 0 | +0.10(+0.30%) | |
Feb 26, 2010 | 33.80 | 33.80 | 33.80 | 0 | -0.70(-2.03%) | |
Feb 24, 2010 | 34.50 | 34.50 | 34.50 | 0 | +0.32(+0.94%) | |
Feb 23, 2010 | 34.18 | 34.18 | 34.18 | 34.18 | 950 | -0.17(-0.50%) |
Feb 19, 2010 | 34.35 | 34.35 | 34.35 | 0 | +0.57(+1.69%) | |
Feb 18, 2010 | 33.78 | 33.78 | 33.78 | 33.78 | 315 | +0.28(+0.83%) |
Feb 17, 2010 | 33.72 | 33.72 | 33.50 | 33.50 | 640 | +0.78(+2.38%) |
Feb 10, 2010 | 32.72 | 32.72 | 32.72 | 0 | -0.53(-1.59%) | |
Feb 09, 2010 | 33.25 | 33.25 | 33.25 | 33.25 | 165 | -0.20(-0.60%) |
Jan 28, 2010 | 33.45 | 33.45 | 33.45 | 0 | -0.34(-0.99%) | |
Jan 27, 2010 | 33.79 | 33.79 | 33.79 | 33.79 | 120 | +0.85(+2.59%) |
Jan 25, 2010 | 32.93 | 32.93 | 32.93 | 0 | -1.57(-4.54%) | |
Jan 20, 2010 | 34.50 | 34.50 | 34.50 | 0 | +1.33(+4.00%) | |
Jan 14, 2010 | 33.17 | 33.17 | 33.17 | 0 | +0.47(+1.44%) | |
Jan 13, 2010 | 32.70 | 32.70 | 32.70 | 32.70 | 412 | -0.25(-0.76%) |
Jan 11, 2010 | 32.95 | 32.95 | 32.95 | 0 | +0.45(+1.38%) | |
Jan 04, 2010 | 32.50 | 32.50 | 32.50 | 0 | -0.21(-0.66%) | |
Dec 30, 2009 | 32.71 | 32.71 | 32.71 | 0 | +0.26(+0.82%) | |
Dec 29, 2009 | 32.66 | 32.90 | 32.35 | 32.45 | 3,038 | +0.20(+0.62%) |
Dec 28, 2009 | 32.25 | 32.25 | 32.25 | 32.25 | 690 | +0.05(+0.16%) |
Dec 23, 2009 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +1.30(+4.21%) |
Dec 21, 2009 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | -1.10(-3.44%) |
Dec 15, 2009 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.25(+0.79%) |
Dec 14, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 3,156 | +0.33(+1.05%) |
Dec 10, 2009 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.57(+1.85%) |
Dec 09, 2009 | 30.85 | 30.85 | 30.85 | 30.85 | 183 | -1.15(-3.59%) |
Dec 04, 2009 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.34(+1.08%) |
Dec 02, 2009 | 31.66 | 31.66 | 31.66 | 0 | +0.20(+0.65%) | |
Dec 01, 2009 | 31.45 | 31.45 | 31.45 | 31.45 | 172,505 | +1.29(+4.28%) |
Nov 30, 2009 | 29.85 | 30.16 | 29.85 | 30.16 | 164,288 | -2.84(-8.59%) |
Nov 16, 2009 | 33.00 | 33.00 | 33.00 | 0 | -0.40(-1.20%) | |
Nov 12, 2009 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | +0.80(+2.45%) |
Nov 10, 2009 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | -0.51(-1.53%) |
Nov 09, 2009 | 33.11 | 33.11 | 33.11 | 33.11 | 920 | +0.82(+2.53%) |
Nov 06, 2009 | 32.29 | 32.29 | 32.29 | 32.29 | 1,342 | +0.19(+0.59%) |
Nov 05, 2009 | 32.10 | 32.10 | 32.10 | 32.10 | 500 | +1.10(+3.55%) |
Nov 03, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -1.70(-5.20%) |
Oct 22, 2009 | 32.70 | 32.70 | 32.70 | 0 | -0.25(-0.76%) | |
Oct 20, 2009 | 32.95 | 32.95 | 32.95 | 32.95 | 0 | +1.20(+3.78%) |
Oct 15, 2009 | 31.75 | 31.75 | 31.75 | 0 | +0.50(+1.60%) | |
Oct 13, 2009 | 31.25 | 31.25 | 31.25 | 0 | -0.22(-0.70%) | |
Oct 09, 2009 | 31.47 | 31.47 | 31.47 | 31.47 | 0 | -0.64(-1.99%) |
Sep 21, 2009 | 32.11 | 32.11 | 32.11 | 32.11 | 0 | +1.36(+4.43%) |
Sep 01, 2009 | 30.75 | 30.75 | 30.75 | 279 | +0.60(+1.99%) | |
Aug 31, 2009 | 30.15 | 30.15 | 30.15 | 30.15 | 165 | -0.20(-0.66%) |
Aug 28, 2009 | 30.25 | 30.35 | 30.25 | 30.35 | 722 | +0.10(+0.33%) |
Aug 27, 2009 | 30.25 | 30.25 | 30.25 | 30.25 | 245 | -0.75(-2.42%) |
Aug 24, 2009 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Aug 21, 2009 | 30.80 | 31.00 | 30.80 | 31.00 | 488 | +0.70(+2.31%) |
Aug 19, 2009 | 30.30 | 30.30 | 30.30 | 0 | -0.82(-2.64%) | |
Aug 18, 2009 | 31.12 | 31.12 | 31.12 | 31.12 | 2,775 | +0.27(+0.88%) |
Aug 12, 2009 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | -0.70(-2.23%) |
Aug 06, 2009 | 31.55 | 31.55 | 31.55 | 0 | +0.50(+1.62%) | |
Aug 05, 2009 | 31.05 | 31.05 | 31.05 | 31.05 | 600 | -0.17(-0.54%) |
Aug 04, 2009 | 31.43 | 31.43 | 31.22 | 31.22 | 786 | +0.51(+1.67%) |
Aug 03, 2009 | 30.71 | 30.71 | 30.71 | 30.71 | 1,000 | -0.04(-0.14%) |
Jul 31, 2009 | 30.75 | 30.75 | 30.75 | 30.75 | 1,000 | +0.57(+1.89%) |
Jul 28, 2009 | 30.18 | 30.18 | 30.18 | 0 | +0.43(+1.44%) | |
Jul 23, 2009 | 29.75 | 29.75 | 29.75 | 29.75 | 385 | +0.04(+0.13%) |
Jul 22, 2009 | 29.71 | 29.71 | 29.71 | 29.71 | 200 | +1.06(+3.70%) |
Jul 17, 2009 | 28.65 | 28.65 | 28.65 | 0 | +1.55(+5.72%) | |
Jul 08, 2009 | 27.10 | 27.10 | 27.10 | 0 | -0.40(-1.45%) | |
Jul 01, 2009 | 27.50 | 27.50 | 27.50 | 0 | -0.25(-0.90%) | |
Jun 30, 2009 | 27.75 | 27.75 | 27.75 | 27.75 | 3,831 | -0.45(-1.60%) |
Jun 29, 2009 | 28.10 | 28.20 | 28.10 | 28.20 | 1,800 | +0.70(+2.55%) |
Jun 25, 2009 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.10(+0.36%) |
Jun 24, 2009 | 27.40 | 27.40 | 27.40 | 27.40 | 185 | +0.40(+1.48%) |
Jun 17, 2009 | 27.00 | 27.00 | 27.00 | 0 | +0.20(+0.75%) | |
Jun 10, 2009 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.10(-0.37%) |