Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 77.59 | 77.59 | 77.59 | 0 | +0.75(+0.97%) | |
Dec 30, 2009 | 76.84 | 76.84 | 76.47 | 76.84 | 325 | -1.96(-2.49%) |
Dec 29, 2009 | 77.61 | 78.80 | 77.61 | 78.80 | 400 | +4.67(+6.30%) |
Dec 21, 2009 | 74.13 | 74.13 | 74.13 | 0 | -2.42(-3.16%) | |
Dec 16, 2009 | 76.55 | 76.55 | 76.55 | 76.55 | 600 | +0.27(+0.36%) |
Dec 15, 2009 | 76.29 | 76.29 | 76.27 | 76.28 | 11,600 | +0.29(+0.38%) |
Dec 14, 2009 | 76.00 | 76.00 | 75.99 | 75.99 | 1,000 | +2.16(+2.93%) |
Dec 11, 2009 | 73.98 | 73.98 | 73.82 | 73.82 | 200 | +5.15(+7.50%) |
Dec 09, 2009 | 68.67 | 68.67 | 68.67 | 68.67 | 0 | -8.58(-11.11%) |
Dec 07, 2009 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | +0.72(+0.94%) |
Dec 04, 2009 | 79.74 | 79.74 | 76.53 | 76.53 | 4,500 | -2.59(-3.28%) |
Dec 02, 2009 | 79.12 | 79.12 | 79.12 | 0 | -1.52(-1.88%) | |
Dec 01, 2009 | 80.36 | 80.67 | 80.36 | 80.64 | 650 | +3.11(+4.02%) |
Nov 27, 2009 | 77.53 | 77.53 | 77.53 | 10,056 | -2.37(-2.97%) | |
Nov 25, 2009 | 80.00 | 80.10 | 79.90 | 79.90 | 17,400 | +9.95(+14.23%) |
Nov 20, 2009 | 69.95 | 69.95 | 69.95 | 0 | -0.33(-0.47%) | |
Nov 19, 2009 | 70.28 | 70.28 | 70.28 | 70.28 | 150 | -2.05(-2.83%) |
Nov 18, 2009 | 72.10 | 72.33 | 72.10 | 72.33 | 300 | +5.53(+8.28%) |
Nov 12, 2009 | 66.80 | 66.80 | 66.80 | 0 | -3.50(-4.98%) | |
Nov 11, 2009 | 71.61 | 71.61 | 70.05 | 70.30 | 1,000 | -0.50(-0.71%) |
Nov 10, 2009 | 69.75 | 70.80 | 69.75 | 70.80 | 400 | +0.28(+0.40%) |
Nov 09, 2009 | 71.42 | 71.42 | 70.52 | 70.52 | 500 | +2.62(+3.87%) |
Nov 06, 2009 | 67.89 | 67.89 | 67.89 | 67.89 | 200 | -0.13(-0.19%) |
Nov 05, 2009 | 68.02 | 68.02 | 68.02 | 68.02 | 16,700 | +0.52(+0.77%) |
Nov 03, 2009 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | -0.42(-0.62%) |
Oct 30, 2009 | 67.92 | 67.92 | 67.92 | 67.92 | 0 | -0.37(-0.54%) |
Oct 29, 2009 | 68.29 | 68.29 | 68.29 | 68.29 | 17,000 | +3.29(+5.06%) |
Oct 28, 2009 | 68.00 | 68.00 | 65.00 | 65.00 | 1,259 | -8.08(-11.06%) |
Oct 27, 2009 | 73.08 | 73.08 | 73.08 | 73.08 | 6,500 | -1.40(-1.88%) |
Oct 26, 2009 | 74.48 | 74.48 | 74.48 | 74.48 | 100 | -0.22(-0.29%) |
Oct 23, 2009 | 74.70 | 74.70 | 74.70 | 74.70 | 500 | +2.23(+3.08%) |
Oct 21, 2009 | 72.47 | 72.47 | 72.47 | 72.47 | 0 | +2.87(+4.12%) |
Oct 20, 2009 | 70.42 | 70.42 | 69.60 | 69.60 | 700 | -0.89(-1.26%) |
Oct 19, 2009 | 70.49 | 70.49 | 70.49 | 70.49 | 150 | +1.43(+2.07%) |
Oct 15, 2009 | 69.06 | 69.06 | 69.06 | 0 | -0.22(-0.31%) | |
Oct 14, 2009 | 70.60 | 70.60 | 69.28 | 69.28 | 5,400 | -0.46(-0.66%) |
Oct 13, 2009 | 68.50 | 69.74 | 68.34 | 69.74 | 4,300 | +2.13(+3.15%) |
Oct 12, 2009 | 67.61 | 67.61 | 67.61 | 67.61 | 1,200 | +1.10(+1.65%) |
Oct 08, 2009 | 66.51 | 66.51 | 66.51 | 66.51 | 0 | +6.08(+10.05%) |