Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.00 | 39.20 | 39.00 | 39.20 | 400 | +0.72(+1.88%) |
Oct 29, 2009 | 39.72 | 39.72 | 38.42 | 38.48 | 3,498 | -2.02(-4.99%) |
Oct 28, 2009 | 40.05 | 40.50 | 40.05 | 40.50 | 736 | +0.75(+1.88%) |
Oct 27, 2009 | 38.50 | 40.06 | 38.37 | 39.75 | 1,600 | +1.27(+3.30%) |
Oct 26, 2009 | 37.15 | 38.48 | 37.15 | 38.48 | 700 | +4.26(+12.45%) |
Oct 23, 2009 | 34.22 | 34.22 | 34.22 | 34.22 | 200 | -1.00(-2.84%) |
Oct 21, 2009 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | -1.98(-5.32%) |
Oct 16, 2009 | 37.20 | 37.20 | 37.20 | 37.20 | 0 | -1.06(-2.77%) |
Oct 14, 2009 | 36.90 | 38.26 | 38.26 | 38.26 | 2,700 | +0.59(+1.57%) |
Oct 13, 2009 | 39.15 | 39.15 | 37.67 | 37.67 | 1,450 | -1.85(-4.68%) |
Oct 12, 2009 | 40.20 | 40.67 | 39.15 | 39.52 | 1,132 | -2.51(-5.97%) |
Oct 09, 2009 | 41.25 | 42.03 | 41.25 | 42.03 | 460 | +1.87(+4.66%) |
Oct 08, 2009 | 40.21 | 40.27 | 40.16 | 40.16 | 2,332 | -0.68(-1.67%) |
Oct 07, 2009 | 40.61 | 41.25 | 40.53 | 40.84 | 5,907 | -0.41(-0.99%) |
Oct 06, 2009 | 40.97 | 41.25 | 39.46 | 41.25 | 2,514 | -1.72(-4.00%) |
Oct 05, 2009 | 43.21 | 43.46 | 42.93 | 42.97 | 2,536 | -0.15(-0.35%) |
Oct 02, 2009 | 43.41 | 43.99 | 42.30 | 43.12 | 2,032 | +2.93(+7.29%) |
Oct 01, 2009 | 40.00 | 40.19 | 40.00 | 40.19 | 340 | +0.52(+1.31%) |
Sep 30, 2009 | 39.67 | 39.67 | 39.67 | 39.67 | 300 | -1.13(-2.77%) |
Sep 29, 2009 | 39.04 | 40.80 | 38.95 | 40.80 | 1,543 | +0.21(+0.52%) |
Sep 28, 2009 | 40.59 | 40.59 | 40.59 | 40.59 | 248 | -2.20(-5.14%) |
Sep 25, 2009 | 42.98 | 42.98 | 40.94 | 42.79 | 1,064 | +0.29(+0.68%) |
Sep 24, 2009 | 42.70 | 42.70 | 42.50 | 42.50 | 2,900 | +0.19(+0.45%) |
Sep 23, 2009 | 42.31 | 42.31 | 42.31 | 42.31 | 405 | -0.69(-1.60%) |
Sep 22, 2009 | 42.45 | 43.00 | 42.36 | 43.00 | 601 | -0.15(-0.35%) |
Sep 21, 2009 | 43.15 | 43.15 | 43.15 | 43.15 | 200 | +0.58(+1.36%) |
Sep 18, 2009 | 42.90 | 42.90 | 42.57 | 42.57 | 379 | -1.17(-2.67%) |
Sep 17, 2009 | 40.17 | 43.74 | 40.17 | 43.74 | 455 | +3.12(+7.68%) |
Sep 16, 2009 | 40.36 | 41.79 | 40.36 | 40.62 | 1,750 | -0.38(-0.93%) |
Sep 15, 2009 | 43.00 | 43.00 | 40.28 | 41.00 | 2,734 | -2.50(-5.75%) |
Sep 14, 2009 | 44.00 | 44.00 | 43.00 | 43.50 | 1,837 | -0.48(-1.09%) |
Sep 11, 2009 | 42.31 | 44.10 | 42.31 | 43.98 | 3,849 | +1.46(+3.43%) |
Sep 10, 2009 | 42.89 | 42.89 | 42.52 | 42.52 | 786 | -0.61(-1.41%) |
Sep 09, 2009 | 44.55 | 44.55 | 43.13 | 43.13 | 1,962 | -1.53(-3.43%) |
Sep 08, 2009 | 45.00 | 45.00 | 44.60 | 44.66 | 5,050 | +1.36(+3.14%) |
Sep 04, 2009 | 43.60 | 44.51 | 43.27 | 43.30 | 3,825 | +1.11(+2.63%) |
Sep 03, 2009 | 40.79 | 42.19 | 39.07 | 42.19 | 15,353 | +1.45(+3.56%) |
Sep 02, 2009 | 40.68 | 40.74 | 40.40 | 40.74 | 1,744 | +0.74(+1.85%) |
Sep 01, 2009 | 38.99 | 40.00 | 38.99 | 40.00 | 5,200 | +1.59(+4.14%) |
Aug 31, 2009 | 39.52 | 39.56 | 38.41 | 38.41 | 1,850 | -0.19(-0.49%) |
Aug 28, 2009 | 38.60 | 38.60 | 38.60 | 38.60 | 487 | -1.09(-2.76%) |
Aug 27, 2009 | 39.73 | 40.12 | 39.70 | 39.70 | 473 | -0.74(-1.84%) |
Aug 25, 2009 | 40.46 | 40.44 | 40.44 | 40.44 | 1,400 | +0.09(+0.22%) |
Aug 24, 2009 | 40.92 | 40.99 | 40.35 | 40.35 | 1,598 | -1.44(-3.45%) |
Aug 21, 2009 | 42.16 | 42.16 | 41.79 | 41.79 | 2,538 | -0.11(-0.27%) |
Aug 20, 2009 | 41.27 | 42.23 | 41.10 | 41.90 | 7,267 | +1.00(+2.45%) |
Aug 19, 2009 | 41.92 | 41.92 | 40.53 | 40.90 | 2,600 | -0.90(-2.15%) |
Aug 18, 2009 | 41.77 | 41.95 | 41.67 | 41.80 | 3,467 | -0.67(-1.58%) |
Aug 17, 2009 | 41.30 | 42.79 | 41.30 | 42.47 | 4,442 | +2.35(+5.86%) |
Aug 14, 2009 | 40.00 | 40.12 | 39.51 | 40.12 | 400 | +1.22(+3.14%) |
Aug 13, 2009 | 37.38 | 39.23 | 37.34 | 38.90 | 21,996 | +0.55(+1.43%) |
Aug 12, 2009 | 39.34 | 39.49 | 38.29 | 38.35 | 8,043 | -0.41(-1.05%) |
Aug 11, 2009 | 39.53 | 39.53 | 38.51 | 38.76 | 5,190 | -0.77(-1.96%) |
Aug 10, 2009 | 39.62 | 39.96 | 38.65 | 39.53 | 12,626 | -1.53(-3.73%) |
Aug 07, 2009 | 40.07 | 41.06 | 39.57 | 41.06 | 12,856 | +0.78(+1.94%) |
Aug 06, 2009 | 39.26 | 40.28 | 39.22 | 40.28 | 15,900 | +1.72(+4.46%) |
Aug 05, 2009 | 37.65 | 39.46 | 37.56 | 38.56 | 22,360 | +0.40(+1.05%) |
Aug 04, 2009 | 38.26 | 38.45 | 37.50 | 38.16 | 33,349 | +0.10(+0.25%) |