Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2009 | 39.16 | 39.16 | 39.16 | 39.16 | 100 | -0.03(-0.08%) |
Nov 25, 2009 | 39.50 | 39.51 | 39.19 | 39.19 | 700 | +0.57(+1.49%) |
Nov 23, 2009 | 38.62 | 38.62 | 38.62 | 38.62 | 200 | -0.21(-0.54%) |
Nov 20, 2009 | 38.83 | 38.83 | 38.83 | 38.83 | 102 | +0.50(+1.29%) |
Nov 19, 2009 | 38.33 | 38.33 | 38.33 | 38.33 | 150 | +0.22(+0.58%) |
Nov 18, 2009 | 37.00 | 38.11 | 37.00 | 38.11 | 1,756 | -0.45(-1.17%) |
Nov 16, 2009 | 38.56 | 38.56 | 38.56 | 38.56 | 800 | -0.70(-1.78%) |
Nov 13, 2009 | 39.00 | 39.26 | 39.00 | 39.26 | 600 | +0.26(+0.66%) |
Nov 12, 2009 | 38.44 | 39.34 | 38.44 | 39.00 | 950 | +0.70(+1.83%) |
Nov 11, 2009 | 38.00 | 38.30 | 38.00 | 38.30 | 600 | -0.38(-0.98%) |
Nov 10, 2009 | 37.78 | 38.68 | 37.78 | 38.68 | 300 | +0.30(+0.78%) |
Nov 09, 2009 | 39.19 | 39.20 | 38.38 | 38.38 | 2,725 | -1.42(-3.57%) |
Nov 06, 2009 | 39.98 | 40.05 | 39.80 | 39.80 | 14,100 | +0.85(+2.18%) |
Nov 05, 2009 | 38.50 | 38.95 | 38.50 | 38.95 | 350 | +0.92(+2.41%) |
Nov 04, 2009 | 37.80 | 38.60 | 36.50 | 38.03 | 1,800 | -1.00(-2.56%) |
Nov 03, 2009 | 39.88 | 39.88 | 38.91 | 39.03 | 2,494 | -0.49(-1.24%) |
Nov 02, 2009 | 39.57 | 40.21 | 39.52 | 39.52 | 2,865 | -0.68(-1.69%) |
Oct 30, 2009 | 40.31 | 40.31 | 39.59 | 40.20 | 977 | +1.10(+2.81%) |
Oct 29, 2009 | 40.52 | 40.52 | 39.03 | 39.10 | 3,975 | -0.69(-1.73%) |
Oct 28, 2009 | 38.94 | 40.29 | 38.94 | 39.79 | 5,434 | +0.93(+2.40%) |
Oct 27, 2009 | 39.63 | 39.63 | 38.86 | 38.86 | 1,614 | +0.06(+0.15%) |
Oct 26, 2009 | 37.66 | 38.92 | 37.66 | 38.80 | 7,530 | +0.91(+2.40%) |
Oct 23, 2009 | 37.89 | 37.89 | 37.89 | 37.89 | 270 | +0.08(+0.21%) |
Oct 22, 2009 | 37.36 | 38.15 | 37.36 | 37.81 | 1,011 | +0.11(+0.29%) |
Oct 21, 2009 | 39.08 | 39.08 | 37.60 | 37.70 | 2,400 | -1.32(-3.38%) |
Oct 20, 2009 | 39.02 | 39.02 | 39.02 | 39.02 | 1,452 | +0.34(+0.88%) |
Oct 19, 2009 | 39.12 | 39.12 | 38.68 | 38.68 | 4,491 | -1.47(-3.66%) |
Oct 14, 2009 | 40.50 | 40.15 | 40.15 | 40.15 | 300 | -0.94(-2.29%) |
Oct 13, 2009 | 40.80 | 41.09 | 40.80 | 41.09 | 370 | +0.57(+1.40%) |
Oct 12, 2009 | 40.97 | 41.15 | 40.52 | 40.52 | 3,472 | -1.69(-4.00%) |
Oct 09, 2009 | 41.89 | 42.21 | 41.89 | 42.21 | 840 | +0.21(+0.50%) |
Oct 08, 2009 | 42.81 | 42.81 | 41.81 | 42.00 | 3,637 | -1.16(-2.69%) |
Oct 07, 2009 | 42.72 | 43.16 | 42.72 | 43.16 | 400 | +0.18(+0.42%) |
Oct 06, 2009 | 43.86 | 43.86 | 41.91 | 42.98 | 969 | -1.06(-2.40%) |
Oct 02, 2009 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.75(+1.73%) |
Oct 01, 2009 | 43.27 | 43.29 | 43.27 | 43.29 | 261 | +0.17(+0.39%) |
Sep 30, 2009 | 44.40 | 44.40 | 43.10 | 43.12 | 4,552 | -1.59(-3.56%) |
Sep 29, 2009 | 44.71 | 44.71 | 44.71 | 44.71 | 254 | +0.09(+0.20%) |
Sep 28, 2009 | 44.44 | 44.74 | 44.44 | 44.62 | 1,480 | -0.50(-1.10%) |
Sep 25, 2009 | 45.05 | 45.12 | 45.05 | 45.12 | 435 | +0.30(+0.67%) |
Sep 24, 2009 | 44.34 | 44.82 | 44.34 | 44.82 | 808 | +0.87(+1.98%) |
Sep 23, 2009 | 43.95 | 43.95 | 43.95 | 43.95 | 140 | +1.02(+2.38%) |
Sep 22, 2009 | 43.00 | 43.16 | 42.93 | 42.93 | 521 | +0.34(+0.80%) |
Sep 17, 2009 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | +0.19(+0.45%) |
Sep 16, 2009 | 42.78 | 42.78 | 42.40 | 42.40 | 650 | -1.68(-3.81%) |
Sep 14, 2009 | 44.04 | 44.08 | 44.08 | 44.08 | 12,000 | +0.53(+1.22%) |
Sep 09, 2009 | 42.97 | 43.55 | 43.55 | 43.55 | 17,000 | -0.06(-0.14%) |
Sep 08, 2009 | 43.93 | 43.93 | 43.12 | 43.61 | 26,091 | -0.89(-2.00%) |
Sep 04, 2009 | 44.49 | 44.50 | 44.43 | 44.50 | 335 | +0.17(+0.38%) |
Sep 03, 2009 | 44.25 | 44.33 | 43.92 | 44.33 | 905 | -0.03(-0.07%) |
Sep 02, 2009 | 44.36 | 45.24 | 44.07 | 44.36 | 37,205 | +0.29(+0.66%) |