Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.19 | 43.32 | 42.88 | 42.94 | 1,164 | -0.64(-1.47%) |
Nov 27, 2009 | 43.14 | 43.59 | 43.14 | 43.59 | 211 | -0.59(-1.33%) |
Nov 25, 2009 | 44.11 | 44.17 | 44.09 | 44.17 | 2,434 | +0.47(+1.08%) |
Nov 24, 2009 | 44.10 | 44.10 | 43.59 | 43.70 | 952 | -0.49(-1.10%) |
Nov 23, 2009 | 44.15 | 44.19 | 44.15 | 44.19 | 211 | +0.90(+2.08%) |
Nov 20, 2009 | 43.27 | 43.28 | 43.27 | 43.28 | 740 | +0.00(+0.00%) |
Nov 19, 2009 | 43.77 | 43.77 | 43.17 | 43.28 | 635 | -0.91(-2.06%) |
Nov 17, 2009 | 44.19 | 44.19 | 44.19 | 44.19 | 0 | +0.01(+0.02%) |
Nov 16, 2009 | 44.18 | 44.18 | 44.18 | 44.18 | 106 | +0.08(+0.19%) |
Nov 13, 2009 | 44.10 | 44.10 | 44.10 | 44.10 | 106 | +0.43(+0.99%) |
Nov 12, 2009 | 43.80 | 43.80 | 43.66 | 43.66 | 318 | -0.08(-0.17%) |
Nov 11, 2009 | 43.62 | 43.74 | 43.55 | 43.74 | 1,272 | -0.03(-0.07%) |
Nov 10, 2009 | 43.75 | 43.77 | 43.42 | 43.77 | 1,060 | +0.19(+0.43%) |
Nov 09, 2009 | 42.98 | 43.58 | 42.98 | 43.58 | 636 | +1.07(+2.51%) |
Nov 05, 2009 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | +0.81(+1.95%) |
Nov 04, 2009 | 41.72 | 41.72 | 41.70 | 41.70 | 2,332 | -0.33(-0.79%) |
Nov 03, 2009 | 41.53 | 42.03 | 41.53 | 42.03 | 6,466 | +0.74(+1.78%) |
Nov 02, 2009 | 41.65 | 41.65 | 41.16 | 41.30 | 1,272 | +0.01(+0.02%) |
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%) |