Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.00 | 39.84 | 39.00 | 39.84 | 720 | +2.69(+7.24%) |
Apr 29, 2010 | 37.15 | 37.15 | 37.15 | 37.15 | 100 | +0.54(+1.48%) |
Apr 28, 2010 | 36.77 | 36.77 | 36.61 | 36.61 | 489 | -0.97(-2.58%) |
Apr 27, 2010 | 37.69 | 37.69 | 37.58 | 37.58 | 200 | -0.49(-1.29%) |
Apr 26, 2010 | 37.36 | 38.07 | 37.36 | 38.07 | 214 | +1.14(+3.09%) |
Apr 23, 2010 | 37.78 | 37.78 | 36.93 | 36.93 | 400 | -1.12(-2.94%) |
Apr 22, 2010 | 38.11 | 38.11 | 38.05 | 38.05 | 200 | +1.41(+3.85%) |
Apr 21, 2010 | 38.31 | 38.31 | 36.64 | 36.64 | 200 | +0.27(+0.74%) |
Apr 20, 2010 | 36.05 | 36.54 | 36.05 | 36.37 | 508 | +0.53(+1.48%) |
Apr 19, 2010 | 35.96 | 36.45 | 35.72 | 35.84 | 600 | -0.16(-0.44%) |
Apr 16, 2010 | 35.85 | 36.76 | 35.85 | 36.00 | 2,200 | +0.25(+0.70%) |
Apr 15, 2010 | 35.28 | 35.75 | 35.28 | 35.75 | 8,085 | +0.75(+2.14%) |
Apr 14, 2010 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | +0.16(+0.46%) |
Apr 13, 2010 | 34.67 | 34.84 | 34.67 | 34.84 | 300 | +0.11(+0.30%) |
Apr 12, 2010 | 34.83 | 34.83 | 34.70 | 34.73 | 627 | +0.05(+0.13%) |
Apr 09, 2010 | 34.69 | 34.69 | 34.69 | 34.69 | 100 | +0.44(+1.28%) |
Apr 08, 2010 | 34.25 | 34.25 | 34.25 | 34.25 | 100 | -0.19(-0.55%) |
Apr 07, 2010 | 33.82 | 34.44 | 33.82 | 34.44 | 208 | +0.05(+0.15%) |
Apr 06, 2010 | 34.19 | 34.39 | 34.19 | 34.39 | 822 | +0.36(+1.06%) |
Apr 05, 2010 | 34.03 | 34.03 | 34.03 | 34.03 | 100 | +0.32(+0.95%) |
Mar 31, 2010 | 33.64 | 33.71 | 33.71 | 33.71 | 1,300 | -0.19(-0.56%) |
Mar 30, 2010 | 33.94 | 34.18 | 33.90 | 33.90 | 1,067 | +0.38(+1.13%) |
Mar 29, 2010 | 33.84 | 33.84 | 33.52 | 33.52 | 200 | -0.12(-0.36%) |
Mar 26, 2010 | 33.49 | 33.64 | 33.48 | 33.64 | 687 | +0.41(+1.23%) |
Mar 22, 2010 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | +0.63(+1.93%) |
Mar 17, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.11(+0.34%) |
Mar 16, 2010 | 31.95 | 32.49 | 31.95 | 32.49 | 350 | -0.02(-0.06%) |
Mar 15, 2010 | 32.42 | 32.59 | 32.42 | 32.51 | 315 | -0.08(-0.25%) |
Mar 12, 2010 | 31.56 | 32.59 | 31.56 | 32.59 | 1,589 | +0.40(+1.24%) |
Mar 11, 2010 | 32.19 | 32.19 | 32.19 | 32.19 | 289 | +0.23(+0.72%) |
Mar 10, 2010 | 31.94 | 31.96 | 31.92 | 31.96 | 1,020 | +0.20(+0.63%) |
Mar 08, 2010 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | +0.11(+0.35%) |
Mar 05, 2010 | 31.65 | 31.65 | 31.65 | 31.65 | 114 | +0.93(+3.03%) |
Mar 03, 2010 | 30.14 | 30.72 | 30.72 | 30.72 | 2,300 | -0.11(-0.36%) |
Mar 02, 2010 | 30.80 | 30.83 | 30.80 | 30.83 | 300 | -0.10(-0.32%) |
Mar 01, 2010 | 30.21 | 30.96 | 30.21 | 30.93 | 800 | -0.45(-1.43%) |
Feb 25, 2010 | 31.38 | 31.38 | 31.38 | 31.38 | 100 | -0.76(-2.36%) |
Feb 24, 2010 | 32.14 | 32.14 | 32.14 | 32.14 | 100 | -0.18(-0.56%) |
Feb 23, 2010 | 31.81 | 32.32 | 31.81 | 32.32 | 300 | -0.06(-0.19%) |
Feb 22, 2010 | 32.38 | 32.38 | 32.38 | 32.38 | 800 | +0.20(+0.61%) |
Feb 19, 2010 | 31.65 | 32.18 | 31.41 | 32.18 | 1,052 | +0.38(+1.20%) |
Feb 18, 2010 | 31.60 | 31.80 | 31.60 | 31.80 | 505 | +0.22(+0.70%) |
Feb 17, 2010 | 31.09 | 31.72 | 31.09 | 31.58 | 1,353 | +2.25(+7.67%) |
Feb 16, 2010 | 29.33 | 29.33 | 29.33 | 29.33 | 111 | +1.06(+3.75%) |
Feb 12, 2010 | 28.27 | 28.27 | 28.27 | 28.27 | 100 | +0.02(+0.09%) |
Feb 11, 2010 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.02(-0.09%) |
Feb 10, 2010 | 28.27 | 28.27 | 28.27 | 28.27 | 100 | +0.05(+0.18%) |
Feb 05, 2010 | 28.14 | 28.22 | 28.22 | 28.22 | 300 | -1.20(-4.08%) |
Feb 02, 2010 | 29.42 | 29.42 | 29.42 | 29.42 | 300 | -0.96(-3.16%) |
Jan 28, 2010 | 29.70 | 30.38 | 30.38 | 30.38 | 500 | +0.24(+0.80%) |
Jan 27, 2010 | 30.14 | 30.14 | 30.14 | 30.14 | 100 | -0.73(-2.36%) |
Jan 26, 2010 | 30.91 | 30.91 | 30.87 | 30.87 | 300 | -0.17(-0.55%) |
Jan 25, 2010 | 31.00 | 31.52 | 31.00 | 31.04 | 300 | -0.08(-0.26%) |
Jan 22, 2010 | 31.50 | 31.50 | 31.07 | 31.12 | 469 | -0.80(-2.51%) |
Jan 21, 2010 | 31.92 | 31.92 | 31.92 | 31.92 | 100 | -0.47(-1.44%) |
Jan 15, 2010 | 32.51 | 32.39 | 32.39 | 32.39 | 700 | +0.49(+1.53%) |
Jan 13, 2010 | 31.94 | 31.90 | 31.90 | 31.90 | 1,100 | -0.10(-0.31%) |
Jan 12, 2010 | 32.72 | 32.72 | 32.00 | 32.00 | 1,100 | -0.90(-2.74%) |
Jan 11, 2010 | 33.26 | 33.26 | 32.90 | 32.90 | 200 | -0.13(-0.39%) |
Jan 06, 2010 | 32.89 | 33.03 | 33.03 | 33.03 | 1,700 | +0.97(+3.03%) |
Jan 05, 2010 | 31.18 | 32.41 | 31.18 | 32.06 | 5,924 | +1.13(+3.65%) |
Jan 04, 2010 | 30.50 | 30.93 | 30.50 | 30.93 | 4,420 | +0.06(+0.19%) |
Dec 31, 2009 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | +0.07(+0.23%) |
Dec 30, 2009 | 30.90 | 31.05 | 30.46 | 30.80 | 5,900 | -0.40(-1.28%) |
Dec 29, 2009 | 31.19 | 31.30 | 31.08 | 31.20 | 8,800 | +0.16(+0.52%) |
Dec 28, 2009 | 30.94 | 31.17 | 30.94 | 31.04 | 4,000 | -0.71(-2.24%) |
Dec 11, 2009 | 32.08 | 31.75 | 31.75 | 31.75 | 1,700 | +0.57(+1.83%) |
Dec 10, 2009 | 30.21 | 31.18 | 29.03 | 31.18 | 900 | -0.59(-1.86%) |
Dec 04, 2009 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | -0.04(-0.13%) |
Dec 03, 2009 | 31.81 | 31.81 | 31.81 | 31.81 | 100 | -0.64(-1.97%) |
Dec 02, 2009 | 33.99 | 33.99 | 32.02 | 32.45 | 400 | +0.61(+1.92%) |
Nov 30, 2009 | 32.09 | 31.84 | 31.84 | 31.84 | 1,900 | -0.16(-0.50%) |
Nov 27, 2009 | 32.10 | 32.10 | 32.00 | 32.00 | 1,500 | -0.12(-0.37%) |
Nov 25, 2009 | 32.08 | 32.12 | 32.07 | 32.12 | 1,337 | +0.50(+1.58%) |
Nov 24, 2009 | 31.36 | 31.62 | 31.35 | 31.62 | 1,137 | -0.02(-0.06%) |
Nov 23, 2009 | 32.00 | 32.44 | 31.64 | 31.64 | 863 | -0.35(-1.09%) |
Nov 16, 2009 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.87(+2.80%) |
Nov 10, 2009 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | +1.20(+4.01%) |
Nov 06, 2009 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | +2.72(+10.00%) |
Oct 30, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -2.87(-9.54%) |
Oct 21, 2009 | 30.04 | 30.07 | 30.07 | 30.07 | 1,300 | -1.43(-4.54%) |
Oct 20, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +1.02(+3.35%) |
Oct 19, 2009 | 30.48 | 30.48 | 30.48 | 30.48 | 200 | +0.23(+0.76%) |
Oct 14, 2009 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.13(-0.43%) |
Oct 12, 2009 | 30.38 | 30.38 | 30.38 | 30.38 | 300 | -0.83(-2.66%) |
Oct 09, 2009 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.25(+0.81%) |
Oct 08, 2009 | 30.96 | 30.96 | 30.96 | 30.96 | 200 | +1.45(+4.91%) |
Oct 07, 2009 | 29.51 | 29.51 | 29.51 | 29.51 | 383 | +0.38(+1.30%) |
Oct 01, 2009 | 29.13 | 29.13 | 29.13 | 29.13 | 0 | +0.31(+1.08%) |
Sep 29, 2009 | 28.82 | 28.82 | 28.82 | 28.82 | 0 | +1.81(+6.70%) |
Sep 28, 2009 | 27.01 | 27.01 | 27.01 | 27.01 | 200 | -0.93(-3.33%) |
Sep 25, 2009 | 28.01 | 28.63 | 27.94 | 27.94 | 1,798 | -2.50(-8.21%) |
Sep 18, 2009 | 30.44 | 30.44 | 30.44 | 30.44 | 100 | +1.01(+3.43%) |
Sep 17, 2009 | 30.14 | 30.14 | 28.87 | 29.43 | 600 | +1.17(+4.14%) |
Sep 14, 2009 | 22.09 | 28.26 | 28.26 | 28.26 | 900 | -1.02(-3.48%) |
Sep 11, 2009 | 29.28 | 29.28 | 29.28 | 29.28 | 100 | +1.39(+4.98%) |
Sep 10, 2009 | 27.89 | 27.89 | 27.89 | 27.89 | 133 | +0.89(+3.30%) |
Sep 04, 2009 | 26.01 | 27.00 | 27.00 | 27.00 | 300 | +1.01(+3.89%) |
Sep 02, 2009 | 25.45 | 25.99 | 25.99 | 25.99 | 2,500 | -0.30(-1.14%) |
Aug 31, 2009 | 30.16 | 30.16 | 26.29 | 26.29 | 400 | -0.29(-1.09%) |
Aug 26, 2009 | 26.58 | 26.58 | 26.58 | 26.58 | 300 | +0.03(+0.11%) |
Aug 25, 2009 | 26.31 | 26.66 | 26.31 | 26.55 | 300 | +0.36(+1.37%) |
Aug 24, 2009 | 25.63 | 26.27 | 25.63 | 26.19 | 3,600 | +0.79(+3.11%) |
Aug 21, 2009 | 25.39 | 25.40 | 25.39 | 25.40 | 633 | -0.07(-0.26%) |
Aug 20, 2009 | 20.10 | 25.46 | 20.10 | 25.46 | 550 | +0.52(+2.06%) |
Aug 13, 2009 | 25.00 | 25.02 | 24.95 | 24.95 | 600 | -0.53(-2.08%) |
Aug 07, 2009 | 25.48 | 25.48 | 25.48 | 25.48 | 900 | +0.74(+2.99%) |
Aug 05, 2009 | 25.89 | 24.74 | 24.74 | 24.74 | 700 | -0.68(-2.68%) |
Aug 03, 2009 | 25.04 | 25.42 | 25.42 | 25.42 | 1,500 | +1.74(+7.35%) |
Jul 24, 2009 | 22.00 | 23.68 | 23.68 | 23.68 | 4,600 | -1.22(-4.90%) |
Jul 23, 2009 | 24.89 | 24.90 | 24.89 | 24.90 | 300 | +0.96(+4.01%) |
Jul 16, 2009 | 23.65 | 23.94 | 23.94 | 23.94 | 3,300 | -0.16(-0.66%) |
Jul 15, 2009 | 23.21 | 24.10 | 23.21 | 24.10 | 1,600 | +1.96(+8.85%) |
Jul 13, 2009 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.34(+1.56%) |
Jul 08, 2009 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | -0.22(-1.00%) |
Jul 07, 2009 | 21.92 | 22.02 | 21.87 | 22.02 | 323 | +0.17(+0.78%) |
Jul 06, 2009 | 21.85 | 21.85 | 21.85 | 21.85 | 355 | -0.65(-2.89%) |
Jul 02, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.30(+1.35%) |
Jul 01, 2009 | 21.84 | 22.20 | 21.84 | 22.20 | 500 | +1.02(+4.82%) |
Jun 25, 2009 | 22.99 | 21.18 | 21.18 | 21.18 | 900 | +0.67(+3.27%) |
Jun 23, 2009 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | -0.14(-0.68%) |
Jun 22, 2009 | 21.54 | 21.54 | 20.57 | 20.65 | 620 | -2.84(-12.09%) |
Jun 18, 2009 | 23.49 | 23.49 | 23.49 | 23.49 | 200 | +1.97(+9.15%) |
Jun 16, 2009 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.44(+2.09%) |
Jun 15, 2009 | 21.08 | 21.08 | 21.08 | 21.08 | 500 | -1.28(-5.72%) |
Jun 12, 2009 | 22.36 | 22.36 | 22.36 | 22.36 | 200 | -1.60(-6.68%) |
Jun 10, 2009 | 24.10 | 24.10 | 23.96 | 23.96 | 200 | -0.13(-0.54%) |
Jun 09, 2009 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | +1.09(+4.74%) |
Jun 08, 2009 | 24.01 | 24.01 | 22.88 | 23.00 | 2,096 | +0.69(+3.09%) |
Jun 03, 2009 | 23.10 | 23.10 | 22.31 | 22.31 | 534 | -0.22(-0.98%) |
May 27, 2009 | 22.03 | 22.53 | 22.03 | 22.53 | 600 | +0.18(+0.81%) |
May 26, 2009 | 22.50 | 22.50 | 22.20 | 22.35 | 500 | +1.34(+6.38%) |
May 22, 2009 | 21.01 | 21.01 | 21.01 | 21.01 | 209 | +0.49(+2.39%) |
May 11, 2009 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.06(+0.29%) |
May 08, 2009 | 21.96 | 21.96 | 20.46 | 20.46 | 200 | +0.45(+2.25%) |
May 07, 2009 | 20.01 | 20.01 | 20.01 | 20.01 | 188 | -0.99(-4.71%) |
May 06, 2009 | 14.39 | 23.10 | 14.37 | 21.00 | 4,300 | -0.38(-1.78%) |
May 05, 2009 | 21.19 | 21.38 | 21.19 | 21.38 | 200 | +1.14(+5.63%) |
May 04, 2009 | 20.24 | 20.24 | 19.99 | 20.24 | 400 | +1.82(+9.88%) |