Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.50 | 33.50 | 33.50 | 0 | +0.55(+1.67%) | |
Dec 30, 2009 | 32.95 | 32.95 | 32.95 | 32.95 | 523 | -1.00(-2.95%) |
Dec 29, 2009 | 34.23 | 34.23 | 33.85 | 33.95 | 706 | -0.54(-1.57%) |
Dec 28, 2009 | 34.49 | 34.49 | 34.49 | 34.49 | 388 | +0.34(+1.00%) |
Dec 24, 2009 | 34.15 | 34.15 | 34.15 | 34.15 | 432 | +0.30(+0.89%) |
Dec 23, 2009 | 34.15 | 34.15 | 33.85 | 33.85 | 843 | +0.20(+0.59%) |
Dec 22, 2009 | 33.95 | 33.95 | 33.65 | 33.65 | 469 | +0.85(+2.59%) |
Dec 21, 2009 | 33.05 | 33.05 | 32.62 | 32.80 | 586 | +0.12(+0.37%) |
Dec 18, 2009 | 32.67 | 33.05 | 32.67 | 32.68 | 813 | -0.22(-0.67%) |
Dec 17, 2009 | 33.53 | 33.53 | 32.90 | 32.90 | 1,323 | -1.05(-3.09%) |
Dec 16, 2009 | 33.55 | 33.95 | 33.55 | 33.95 | 688 | +0.38(+1.13%) |
Dec 15, 2009 | 33.57 | 33.57 | 33.57 | 33.57 | 278 | +0.27(+0.81%) |
Dec 11, 2009 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.20(+0.60%) |
Dec 10, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 465 | -0.20(-0.60%) |
Dec 09, 2009 | 33.90 | 33.90 | 33.30 | 33.30 | 659 | -0.86(-2.52%) |
Dec 08, 2009 | 34.10 | 34.16 | 33.85 | 34.16 | 845 | +0.53(+1.58%) |
Dec 07, 2009 | 33.25 | 33.64 | 33.25 | 33.63 | 1,048 | +0.58(+1.75%) |
Dec 03, 2009 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | -0.30(-0.90%) |
Dec 02, 2009 | 32.70 | 33.35 | 32.70 | 33.35 | 4,794 | +0.00(+0.00%) |
Dec 01, 2009 | 33.00 | 33.35 | 32.36 | 33.35 | 1,995 | +2.00(+6.38%) |
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%) |