Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 42.54 | 42.54 | 41.29 | 41.29 | 4,558 | -1.22(-2.86%) |
Oct 29, 2009 | 42.40 | 42.58 | 42.31 | 42.50 | 9,753 | +0.86(+2.06%) |
Oct 28, 2009 | 41.88 | 41.88 | 41.65 | 41.65 | 954 | -0.50(-1.19%) |
Oct 27, 2009 | 42.28 | 42.61 | 42.15 | 42.15 | 530 | +0.12(+0.29%) |
Oct 26, 2009 | 42.83 | 42.83 | 42.02 | 42.02 | 212 | -0.26(-0.62%) |
Oct 23, 2009 | 42.29 | 42.29 | 42.29 | 42.29 | 212 | -0.49(-1.15%) |
Oct 22, 2009 | 42.61 | 42.88 | 42.46 | 42.78 | 954 | +0.22(+0.51%) |
Oct 21, 2009 | 42.88 | 42.88 | 42.54 | 42.56 | 1,696 | -0.11(-0.25%) |
Oct 20, 2009 | 42.67 | 42.67 | 42.54 | 42.66 | 7,420 | -0.68(-1.57%) |
Oct 19, 2009 | 43.02 | 43.38 | 42.93 | 43.34 | 2,544 | +0.36(+0.83%) |
Oct 16, 2009 | 43.07 | 43.09 | 42.77 | 42.99 | 848 | -0.54(-1.24%) |
Oct 15, 2009 | 43.37 | 43.53 | 43.37 | 43.53 | 318 | -0.39(-0.89%) |
Oct 14, 2009 | 43.74 | 43.92 | 43.67 | 43.92 | 1,590 | +0.99(+2.30%) |
Oct 12, 2009 | 42.93 | 42.93 | 42.93 | 0 | -0.07(-0.17%) | |
Oct 09, 2009 | 43.05 | 43.05 | 42.80 | 43.00 | 954 | -0.20(-0.47%) |
Oct 07, 2009 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | -0.47(-1.08%) |
Oct 06, 2009 | 43.49 | 43.67 | 43.49 | 43.67 | 742 | +0.53(+1.22%) |
Oct 05, 2009 | 42.93 | 43.16 | 42.89 | 43.15 | 3,286 | +0.28(+0.66%) |
Oct 02, 2009 | 42.80 | 43.68 | 42.47 | 42.86 | 636 | -1.76(-3.95%) |
Sep 30, 2009 | 44.63 | 44.63 | 44.63 | 44.63 | 0 | +0.48(+1.09%) |
Sep 29, 2009 | 44.51 | 44.51 | 44.15 | 44.15 | 3,392 | -0.46(-1.04%) |
Sep 28, 2009 | 44.61 | 44.61 | 44.61 | 44.61 | 106 | +0.29(+0.64%) |
Sep 25, 2009 | 44.29 | 44.98 | 43.75 | 44.32 | 1,378 | -1.60(-3.48%) |
Sep 24, 2009 | 46.22 | 46.22 | 45.82 | 45.92 | 848 | -0.96(-2.05%) |
Sep 23, 2009 | 46.88 | 46.88 | 46.88 | 46.88 | 424 | +0.46(+0.99%) |
Sep 22, 2009 | 46.42 | 46.42 | 46.42 | 46.42 | 106 | +0.00(+0.00%) |
Sep 21, 2009 | 46.42 | 46.42 | 46.42 | 46.42 | 424 | +0.20(+0.43%) |
Sep 18, 2009 | 46.01 | 46.22 | 46.01 | 46.22 | 424 | -0.06(-0.12%) |
Sep 17, 2009 | 46.28 | 46.28 | 46.28 | 46.28 | 424 | -0.47(-1.01%) |
Sep 16, 2009 | 46.84 | 46.84 | 46.58 | 46.75 | 954 | +0.01(+0.02%) |
Sep 15, 2009 | 46.69 | 46.75 | 46.69 | 46.74 | 742 | +0.97(+2.12%) |
Sep 11, 2009 | 45.77 | 45.77 | 45.77 | 0 | +0.59(+1.32%) | |
Sep 09, 2009 | 45.17 | 45.17 | 45.17 | 0 | -0.03(-0.08%) | |
Sep 08, 2009 | 45.28 | 45.28 | 45.21 | 45.21 | 424 | +1.41(+3.22%) |
Sep 04, 2009 | 43.63 | 43.80 | 43.63 | 43.80 | 954 | +0.27(+0.63%) |
Sep 03, 2009 | 43.29 | 43.62 | 43.29 | 43.52 | 1,378 | +0.45(+1.05%) |
Sep 01, 2009 | 43.07 | 43.07 | 43.07 | 43.07 | 0 | -1.40(-3.14%) |
Aug 28, 2009 | 44.47 | 44.47 | 44.47 | 0 | +0.06(+0.13%) | |
Aug 27, 2009 | 44.41 | 44.41 | 44.41 | 44.41 | 106 | +0.07(+0.15%) |
Aug 26, 2009 | 44.14 | 44.46 | 44.14 | 44.34 | 954 | +0.12(+0.28%) |
Aug 25, 2009 | 44.22 | 44.22 | 44.19 | 44.22 | 318 | -0.41(-0.91%) |
Aug 24, 2009 | 37.64 | 44.63 | 44.55 | 44.63 | 212 | +0.64(+1.46%) |
Aug 21, 2009 | 43.99 | 43.99 | 43.99 | 43.99 | 106 | +0.00(+0.00%) |
Aug 20, 2009 | 43.99 | 43.99 | 43.99 | 106 | +1.02(+2.37%) | |
Aug 18, 2009 | 42.97 | 42.97 | 42.97 | 0 | +0.61(+1.45%) | |
Aug 17, 2009 | 42.31 | 42.35 | 42.26 | 42.35 | 954 | -0.68(-1.59%) |
Aug 14, 2009 | 43.00 | 43.04 | 43.00 | 43.04 | 318 | -0.59(-1.35%) |
Aug 13, 2009 | 43.63 | 43.63 | 43.63 | 43.63 | 106 | -0.11(-0.26%) |
Aug 12, 2009 | 43.50 | 43.76 | 43.50 | 43.74 | 1,166 | +0.81(+1.88%) |
Aug 11, 2009 | 42.94 | 42.94 | 42.94 | 42.94 | 106 | -0.69(-1.59%) |
Aug 10, 2009 | 43.95 | 43.95 | 43.63 | 43.63 | 530 | -0.67(-1.51%) |
Aug 07, 2009 | 44.30 | 44.30 | 44.30 | 44.30 | 106 | +0.42(+0.97%) |
Aug 06, 2009 | 44.45 | 44.45 | 43.85 | 43.87 | 742 | -0.65(-1.45%) |
Aug 05, 2009 | 44.66 | 44.66 | 44.17 | 44.52 | 2,332 | +0.03(+0.08%) |