Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.25 | 30.25 | 29.75 | 29.75 | 1,473 | -1.05(-3.41%) |
Jan 28, 2010 | 31.00 | 31.00 | 30.80 | 30.80 | 235 | -0.45(-1.44%) |
Jan 26, 2010 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.40(-1.26%) |
Jan 25, 2010 | 31.65 | 31.70 | 31.65 | 31.65 | 2,741 | -0.75(-2.31%) |
Jan 21, 2010 | 32.40 | 32.40 | 32.40 | 0 | +0.85(+2.69%) | |
Jan 20, 2010 | 31.60 | 31.60 | 31.55 | 31.55 | 400 | -1.40(-4.25%) |
Jan 14, 2010 | 32.95 | 32.95 | 32.95 | 0 | +0.93(+2.90%) | |
Jan 13, 2010 | 32.02 | 32.02 | 32.02 | 32.02 | 375 | -0.23(-0.71%) |
Jan 07, 2010 | 32.25 | 32.25 | 32.25 | 0 | -0.30(-0.92%) | |
Jan 06, 2010 | 32.64 | 32.64 | 32.55 | 32.55 | 330 | -0.20(-0.61%) |
Jan 05, 2010 | 32.75 | 32.75 | 32.75 | 32.75 | 1,110 | -0.10(-0.30%) |
Jan 04, 2010 | 32.69 | 32.85 | 32.69 | 32.85 | 400 | +0.80(+2.50%) |
Dec 30, 2009 | 32.05 | 32.05 | 32.05 | 0 | -0.30(-0.93%) | |
Dec 29, 2009 | 32.35 | 32.35 | 32.35 | 32.35 | 106 | -0.06(-0.19%) |
Dec 23, 2009 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | -0.19(-0.58%) |
Dec 22, 2009 | 32.39 | 32.60 | 32.39 | 32.60 | 396 | +0.54(+1.68%) |
Dec 21, 2009 | 32.06 | 32.06 | 32.06 | 32.06 | 364 | -0.09(-0.28%) |
Dec 18, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 1,300 | -0.85(-2.58%) |
Dec 17, 2009 | 33.25 | 33.25 | 33.00 | 33.00 | 1,368 | -0.60(-1.79%) |
Dec 16, 2009 | 33.55 | 33.60 | 33.55 | 33.60 | 970 | +0.61(+1.85%) |
Dec 15, 2009 | 32.86 | 32.99 | 32.86 | 32.99 | 2,280 | -0.31(-0.93%) |
Dec 14, 2009 | 33.30 | 33.30 | 33.30 | 33.30 | 126 | -0.20(-0.60%) |
Dec 09, 2009 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.15(+0.45%) |
Dec 08, 2009 | 33.35 | 33.35 | 33.35 | 33.35 | 550 | +0.53(+1.61%) |
Dec 07, 2009 | 32.82 | 32.82 | 32.82 | 32.82 | 400 | +0.22(+0.67%) |
Dec 04, 2009 | 32.90 | 32.90 | 31.86 | 32.60 | 2,076 | +0.44(+1.37%) |
Dec 03, 2009 | 32.35 | 32.35 | 32.00 | 32.16 | 715 | +1.16(+3.74%) |
Dec 02, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 385 | -0.90(-2.82%) |
Dec 01, 2009 | 31.75 | 31.90 | 31.75 | 31.90 | 1,400 | +1.55(+5.11%) |
Nov 30, 2009 | 30.54 | 30.54 | 30.35 | 30.35 | 7,544 | +0.75(+2.53%) |
Nov 27, 2009 | 29.60 | 29.60 | 29.60 | 29.60 | 333 | -1.75(-5.58%) |
Nov 25, 2009 | 31.15 | 31.35 | 31.15 | 31.35 | 5,840 | +0.75(+2.45%) |
Nov 19, 2009 | 30.60 | 30.60 | 30.60 | 0 | -1.20(-3.77%) | |
Nov 18, 2009 | 31.85 | 31.85 | 31.55 | 31.80 | 5,949 | -0.29(-0.90%) |
Nov 17, 2009 | 32.10 | 32.10 | 31.95 | 32.09 | 2,742 | -0.90(-2.73%) |
Nov 16, 2009 | 33.55 | 33.55 | 32.96 | 32.99 | 1,873 | +0.69(+2.14%) |
Nov 13, 2009 | 32.11 | 32.32 | 32.10 | 32.30 | 2,719 | -0.26(-0.80%) |
Nov 12, 2009 | 32.56 | 32.56 | 32.56 | 32.56 | 400 | +0.51(+1.59%) |
Nov 11, 2009 | 32.05 | 32.05 | 32.05 | 32.05 | 200 | +0.10(+0.31%) |
Nov 10, 2009 | 31.72 | 31.95 | 31.72 | 31.95 | 4,209 | -0.08(-0.25%) |
Nov 09, 2009 | 31.25 | 32.05 | 31.25 | 32.03 | 106,640 | +0.91(+2.92%) |
Nov 06, 2009 | 31.01 | 31.65 | 31.01 | 31.12 | 19,788 | +0.69(+2.27%) |
Nov 05, 2009 | 30.75 | 30.95 | 30.35 | 30.43 | 564 | -0.98(-3.12%) |
Nov 04, 2009 | 31.41 | 31.41 | 31.41 | 31.41 | 157 | -0.02(-0.06%) |
Nov 03, 2009 | 31.40 | 31.43 | 31.40 | 31.43 | 209 | -0.32(-1.01%) |