Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 31.35 | 31.35 | 31.35 | 31.35 | 129 | +0.20(+0.64%) |
Nov 25, 2009 | 31.15 | 31.15 | 31.15 | 0 | +1.13(+3.76%) | |
Nov 24, 2009 | 30.35 | 30.50 | 30.02 | 30.02 | 532 | -0.53(-1.73%) |
Nov 23, 2009 | 31.05 | 31.05 | 30.55 | 30.55 | 365 | -0.24(-0.78%) |
Nov 20, 2009 | 30.25 | 30.79 | 30.25 | 30.79 | 653 | +0.52(+1.72%) |
Nov 19, 2009 | 30.33 | 30.95 | 30.27 | 30.27 | 917 | -1.23(-3.90%) |
Nov 18, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 269 | +0.60(+1.94%) |
Nov 17, 2009 | 31.00 | 31.00 | 30.40 | 30.90 | 1,259 | -2.10(-6.36%) |
Nov 16, 2009 | 32.75 | 33.00 | 32.70 | 33.00 | 1,940 | -1.12(-3.28%) |
Nov 13, 2009 | 34.12 | 34.12 | 34.12 | 34.12 | 326 | +0.27(+0.80%) |
Nov 12, 2009 | 33.85 | 33.85 | 33.85 | 33.85 | 461 | -0.70(-2.03%) |
Nov 11, 2009 | 34.74 | 34.74 | 34.30 | 34.55 | 4,431 | +0.30(+0.88%) |
Nov 10, 2009 | 34.25 | 34.25 | 34.25 | 34.25 | 264 | +0.70(+2.09%) |
Nov 06, 2009 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | +0.05(+0.15%) |
Nov 05, 2009 | 33.65 | 33.65 | 33.50 | 33.50 | 416 | -0.60(-1.76%) |
Nov 04, 2009 | 33.36 | 34.50 | 33.36 | 34.10 | 4,905 | -0.05(-0.15%) |
Nov 03, 2009 | 33.85 | 34.59 | 33.85 | 34.15 | 1,500 | -0.70(-2.01%) |
Nov 02, 2009 | 35.50 | 35.50 | 33.85 | 34.85 | 606 | +0.70(+2.05%) |
Oct 30, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 119 | -0.35(-1.01%) |
Oct 29, 2009 | 33.35 | 34.50 | 33.35 | 34.50 | 2,641 | +0.96(+2.86%) |
Oct 28, 2009 | 34.20 | 34.20 | 33.54 | 33.54 | 1,762 | -2.01(-5.65%) |
Oct 27, 2009 | 35.35 | 35.55 | 35.35 | 35.55 | 707 | -0.45(-1.25%) |
Oct 26, 2009 | 36.56 | 36.95 | 36.00 | 36.00 | 953 | -0.60(-1.64%) |
Oct 23, 2009 | 36.60 | 36.60 | 36.60 | 36.60 | 236 | -1.09(-2.89%) |
Oct 22, 2009 | 37.25 | 37.69 | 37.25 | 37.69 | 1,619 | +1.44(+3.97%) |
Oct 21, 2009 | 36.00 | 36.25 | 36.00 | 36.25 | 986 | +0.90(+2.55%) |
Oct 20, 2009 | 35.65 | 35.65 | 35.35 | 35.35 | 449 | -0.15(-0.42%) |
Oct 19, 2009 | 35.35 | 35.50 | 35.35 | 35.50 | 1,078 | +2.00(+5.97%) |
Oct 16, 2009 | 33.50 | 33.50 | 33.50 | 33.50 | 1,350 | -0.45(-1.33%) |
Oct 15, 2009 | 33.55 | 33.95 | 33.55 | 33.95 | 299 | +0.30(+0.89%) |
Oct 14, 2009 | 33.05 | 33.65 | 33.05 | 33.65 | 588 | +0.65(+1.97%) |
Oct 13, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 213 | +0.60(+1.85%) |
Oct 12, 2009 | 32.40 | 32.40 | 32.40 | 32.40 | 368 | +0.65(+2.05%) |
Oct 09, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 921 | +0.10(+0.32%) |
Oct 08, 2009 | 32.45 | 32.45 | 31.65 | 31.65 | 487 | +0.45(+1.44%) |
Oct 07, 2009 | 30.55 | 31.20 | 30.55 | 31.20 | 597 | +1.80(+6.12%) |
Oct 05, 2009 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.20(+0.68%) |
Oct 02, 2009 | 30.05 | 30.05 | 28.70 | 29.20 | 616 | -1.45(-4.73%) |
Oct 01, 2009 | 30.80 | 30.80 | 30.65 | 30.65 | 697 | -1.20(-3.77%) |
Sep 30, 2009 | 30.68 | 31.85 | 30.68 | 31.85 | 507 | +0.85(+2.74%) |
Sep 28, 2009 | 31.00 | 31.00 | 31.00 | 0 | -0.55(-1.74%) | |
Sep 25, 2009 | 32.50 | 32.50 | 31.55 | 31.55 | 380 | -0.30(-0.94%) |
Sep 24, 2009 | 32.20 | 32.50 | 31.85 | 31.85 | 1,442 | +0.85(+2.74%) |
Sep 23, 2009 | 32.00 | 32.00 | 31.00 | 31.00 | 251 | -1.45(-4.47%) |
Sep 22, 2009 | 32.45 | 32.45 | 31.45 | 32.45 | 1,141 | +1.70(+5.53%) |
Sep 21, 2009 | 31.15 | 31.35 | 30.75 | 30.75 | 1,057 | -0.70(-2.23%) |
Sep 18, 2009 | 32.05 | 32.05 | 31.45 | 31.45 | 823 | -0.65(-2.02%) |
Sep 17, 2009 | 32.10 | 32.10 | 32.10 | 32.10 | 115 | +2.10(+7.00%) |
Sep 16, 2009 | 30.70 | 30.70 | 30.00 | 30.00 | 399 | -0.60(-1.96%) |
Sep 15, 2009 | 30.20 | 30.60 | 30.20 | 30.60 | 219 | -0.10(-0.33%) |
Sep 14, 2009 | 30.70 | 31.45 | 30.70 | 30.70 | 574 | -1.55(-4.81%) |
Sep 11, 2009 | 31.65 | 32.25 | 31.65 | 32.25 | 506 | +0.25(+0.78%) |
Sep 10, 2009 | 31.60 | 32.00 | 31.60 | 32.00 | 635 | +1.20(+3.90%) |
Sep 09, 2009 | 31.55 | 31.55 | 30.80 | 30.80 | 402 | -0.95(-2.99%) |
Sep 08, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 422 | +2.25(+7.63%) |
Sep 04, 2009 | 30.35 | 30.60 | 29.50 | 29.50 | 894 | -1.75(-5.60%) |
Sep 03, 2009 | 31.25 | 31.25 | 31.25 | 31.25 | 370 | -0.65(-2.04%) |
Sep 02, 2009 | 31.00 | 31.90 | 31.00 | 31.90 | 682 | +0.60(+1.92%) |