Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.50 | 23.57 | 23.49 | 23.57 | 792 | -0.07(-0.30%) |
Mar 30, 2010 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 23.64 | 23.64 | 23.64 | 23.64 | 100 | +0.16(+0.68%) |
Mar 26, 2010 | 23.63 | 23.63 | 23.48 | 23.48 | 1,996 | -0.08(-0.34%) |
Mar 25, 2010 | 23.57 | 23.57 | 23.51 | 23.56 | 4,526 | +0.02(+0.08%) |
Mar 24, 2010 | 23.54 | 23.54 | 23.54 | 23.54 | 822 | +0.05(+0.21%) |
Mar 23, 2010 | 23.49 | 23.49 | 23.49 | 23.49 | 2,001 | +0.06(+0.26%) |
Mar 22, 2010 | 23.43 | 23.43 | 23.43 | 23.43 | 350 | -0.10(-0.42%) |
Mar 19, 2010 | 23.53 | 23.53 | 23.53 | 23.53 | 286 | -0.09(-0.38%) |
Mar 18, 2010 | 23.64 | 23.64 | 23.62 | 23.62 | 9,024 | -0.05(-0.21%) |
Mar 17, 2010 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | +0.19(+0.81%) |
Mar 16, 2010 | 23.45 | 23.48 | 23.45 | 23.48 | 3,242 | -0.04(-0.17%) |
Mar 15, 2010 | 23.52 | 23.52 | 23.52 | 23.52 | 119 | +0.00(+0.00%) |
Mar 12, 2010 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | +0.12(+0.51%) |
Mar 11, 2010 | 23.40 | 23.48 | 23.40 | 23.40 | 500 | -0.04(-0.17%) |
Mar 10, 2010 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 23.28 | 23.44 | 23.28 | 23.44 | 2,200 | +0.00(+0.00%) |
Mar 08, 2010 | 23.44 | 23.44 | 23.44 | 23.44 | 889 | +0.09(+0.39%) |
Mar 05, 2010 | 23.31 | 23.35 | 23.31 | 23.35 | 469 | +0.12(+0.52%) |
Mar 04, 2010 | 23.28 | 23.28 | 23.23 | 23.23 | 1,404 | -0.04(-0.17%) |
Mar 03, 2010 | 23.22 | 23.28 | 23.22 | 23.27 | 2,044 | +0.05(+0.22%) |
Mar 02, 2010 | 23.22 | 23.22 | 23.22 | 26 | +0.00(+0.00%) | |
Mar 01, 2010 | 23.25 | 23.25 | 23.12 | 23.22 | 1,894 | +0.25(+1.09%) |
Feb 26, 2010 | 22.97 | 22.97 | 22.97 | 170 | +0.00(+0.00%) | |
Feb 25, 2010 | 22.97 | 22.97 | 22.97 | 22.97 | 1,324 | -0.08(-0.35%) |
Feb 24, 2010 | 23.05 | 23.05 | 23.05 | 23.05 | 250 | +0.05(+0.22%) |
Feb 23, 2010 | 23.00 | 23.00 | 23.00 | 204 | +0.00(+0.00%) | |
Feb 22, 2010 | 23.01 | 23.01 | 22.98 | 23.00 | 890 | +0.04(+0.17%) |
Feb 19, 2010 | 22.96 | 22.96 | 22.96 | 22.96 | 6,856 | +0.03(+0.13%) |
Feb 18, 2010 | 22.93 | 22.93 | 22.93 | 22.93 | 470 | +0.14(+0.61%) |
Feb 17, 2010 | 22.85 | 22.88 | 22.76 | 22.79 | 5,105 | +0.09(+0.40%) |
Feb 16, 2010 | 22.70 | 22.70 | 22.70 | 22.70 | 342 | +0.15(+0.67%) |
Feb 12, 2010 | 22.55 | 22.55 | 22.55 | 0 | -0.12(-0.53%) | |
Feb 11, 2010 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Feb 10, 2010 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Feb 09, 2010 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Feb 08, 2010 | 22.78 | 22.78 | 22.67 | 22.67 | 1,251 | +0.17(+0.76%) |
Feb 05, 2010 | 22.70 | 22.70 | 22.50 | 22.50 | 4,377 | -0.43(-1.88%) |
Feb 04, 2010 | 23.12 | 23.12 | 22.93 | 22.93 | 3,275 | -0.30(-1.29%) |
Feb 03, 2010 | 23.23 | 23.23 | 23.23 | 23.23 | 10,000 | +0.03(+0.13%) |
Feb 02, 2010 | 23.10 | 23.20 | 23.10 | 23.20 | 1,816 | +0.10(+0.43%) |
Feb 01, 2010 | 23.15 | 23.15 | 23.00 | 23.10 | 1,089 | +0.09(+0.39%) |
Jan 29, 2010 | 23.01 | 23.01 | 23.01 | 23.01 | 130 | -0.12(-0.52%) |
Jan 28, 2010 | 23.13 | 23.13 | 23.13 | 23.13 | 350 | -0.06(-0.26%) |
Jan 27, 2010 | 23.10 | 23.19 | 23.10 | 23.19 | 2,350 | +0.02(+0.09%) |
Jan 26, 2010 | 23.25 | 23.25 | 23.17 | 23.17 | 1,208 | -0.08(-0.34%) |
Jan 25, 2010 | 23.31 | 23.31 | 23.25 | 23.25 | 500 | +0.15(+0.65%) |
Jan 22, 2010 | 23.25 | 23.25 | 23.10 | 23.10 | 6,381 | -0.45(-1.91%) |
Jan 21, 2010 | 23.55 | 23.55 | 23.55 | 23.55 | 40 | +0.00(+0.00%) |
Jan 20, 2010 | 23.55 | 23.55 | 23.55 | 23.55 | 100 | +0.09(+0.38%) |
Jan 19, 2010 | 23.52 | 23.55 | 23.43 | 23.46 | 2,700 | +0.08(+0.34%) |
Jan 18, 2010 | 23.51 | 23.51 | 23.38 | 23.38 | 900 | -0.09(-0.38%) |
Jan 15, 2010 | 23.48 | 23.48 | 23.35 | 23.47 | 4,884 | -0.03(-0.13%) |
Jan 14, 2010 | 23.50 | 23.50 | 23.50 | 23.50 | 885 | -0.07(-0.30%) |
Jan 13, 2010 | 23.55 | 23.57 | 23.55 | 23.57 | 553 | -0.03(-0.13%) |
Jan 12, 2010 | 23.54 | 23.62 | 23.54 | 23.60 | 1,976 | -0.01(-0.04%) |
Jan 11, 2010 | 23.53 | 23.68 | 23.53 | 23.61 | 3,815 | +0.01(+0.04%) |
Jan 08, 2010 | 23.59 | 23.60 | 23.51 | 23.60 | 931 | +0.01(+0.04%) |
Jan 07, 2010 | 23.57 | 23.59 | 23.51 | 23.59 | 2,675 | +0.14(+0.60%) |
Jan 06, 2010 | 23.61 | 23.61 | 23.45 | 23.45 | 1,540 | -0.16(-0.68%) |
Jan 05, 2010 | 23.35 | 23.61 | 23.35 | 23.61 | 790 | +0.18(+0.77%) |