Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 900 | +2.05(+6.90%) |
Oct 29, 2009 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | -0.10(-0.34%) |
Oct 26, 2009 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -0.07(-0.23%) |
Oct 23, 2009 | 29.87 | 29.87 | 29.87 | 29.87 | 1,930 | +0.15(+0.50%) |
Oct 22, 2009 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | -0.68(-2.24%) |
Oct 21, 2009 | 30.84 | 30.84 | 30.40 | 30.40 | 650 | +0.10(+0.33%) |
Oct 20, 2009 | 30.30 | 30.30 | 30.30 | 30.30 | 1,269 | -0.20(-0.66%) |
Oct 19, 2009 | 30.16 | 30.50 | 30.16 | 30.50 | 1,522 | +0.82(+2.76%) |
Oct 16, 2009 | 30.12 | 30.12 | 29.68 | 29.68 | 644 | +0.35(+1.19%) |
Oct 15, 2009 | 29.31 | 29.33 | 29.31 | 29.33 | 486 | -1.17(-3.84%) |
Oct 14, 2009 | 30.35 | 30.50 | 30.30 | 30.50 | 1,430 | +0.45(+1.50%) |
Oct 13, 2009 | 30.05 | 30.05 | 30.05 | 30.05 | 1,275 | +0.50(+1.69%) |
Oct 12, 2009 | 29.55 | 29.55 | 29.55 | 29.55 | 1,700 | -0.03(-0.10%) |
Oct 09, 2009 | 29.40 | 29.70 | 29.40 | 29.58 | 2,280 | +1.27(+4.49%) |
Oct 08, 2009 | 28.10 | 28.41 | 27.90 | 28.31 | 25,238 | +1.79(+6.75%) |
Oct 06, 2009 | 26.52 | 26.52 | 26.52 | 26.52 | 0 | +1.06(+4.16%) |
Oct 05, 2009 | 25.14 | 25.46 | 25.14 | 25.46 | 1,501 | +0.58(+2.33%) |
Oct 02, 2009 | 24.88 | 25.14 | 24.88 | 24.88 | 1,664 | -0.62(-2.43%) |
Oct 01, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | -0.70(-2.67%) |
Sep 30, 2009 | 26.10 | 26.20 | 26.00 | 26.20 | 2,819 | -0.05(-0.19%) |
Sep 28, 2009 | 26.25 | 26.25 | 26.25 | 0 | -0.95(-3.49%) | |
Sep 25, 2009 | 27.20 | 27.30 | 27.20 | 27.20 | 1,690 | -0.07(-0.26%) |
Sep 24, 2009 | 27.45 | 27.45 | 27.27 | 27.27 | 1,400 | +0.16(+0.59%) |
Sep 23, 2009 | 26.97 | 27.30 | 26.97 | 27.11 | 14,985 | +0.28(+1.04%) |
Sep 21, 2009 | 26.83 | 26.83 | 26.83 | 0 | -0.52(-1.90%) | |
Sep 18, 2009 | 27.50 | 27.50 | 27.03 | 27.35 | 701 | -0.60(-2.15%) |
Sep 17, 2009 | 27.50 | 27.95 | 27.50 | 27.95 | 279 | +0.30(+1.08%) |
Sep 16, 2009 | 27.65 | 27.65 | 27.65 | 27.65 | 125 | +0.85(+3.17%) |
Sep 15, 2009 | 26.47 | 26.85 | 26.47 | 26.80 | 975 | +0.94(+3.63%) |
Sep 14, 2009 | 25.86 | 25.86 | 25.86 | 25.86 | 112 | -1.54(-5.62%) |
Sep 10, 2009 | 27.40 | 27.40 | 27.40 | 0 | +0.55(+2.05%) | |
Sep 09, 2009 | 26.68 | 26.85 | 26.68 | 26.85 | 1,092 | +0.24(+0.90%) |
Sep 08, 2009 | 26.61 | 26.61 | 26.61 | 26.61 | 150 | -0.05(-0.19%) |
Sep 04, 2009 | 26.66 | 26.66 | 26.66 | 26.66 | 190 | +0.04(+0.15%) |
Sep 03, 2009 | 26.62 | 26.62 | 26.62 | 26.62 | 651 | -0.58(-2.13%) |
Sep 02, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 291 | +0.00(+0.00%) |