Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.56(+1.57%) |
Oct 28, 2009 | 35.83 | 35.83 | 35.56 | 35.59 | 996 | -0.72(-1.98%) |
Oct 27, 2009 | 36.24 | 36.35 | 36.24 | 36.31 | 1,236 | -0.11(-0.30%) |
Oct 26, 2009 | 37.24 | 37.24 | 36.42 | 36.42 | 5,926 | -0.87(-2.33%) |
Oct 23, 2009 | 37.29 | 37.29 | 37.29 | 37.29 | 200 | +0.55(+1.49%) |
Oct 20, 2009 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | +0.08(+0.22%) |
Oct 19, 2009 | 36.66 | 36.66 | 36.66 | 36.66 | 100 | +0.03(+0.08%) |
Oct 16, 2009 | 36.33 | 36.63 | 36.33 | 36.63 | 525 | +0.07(+0.19%) |
Oct 14, 2009 | 36.54 | 36.56 | 36.56 | 36.56 | 700 | +0.28(+0.77%) |
Oct 13, 2009 | 36.20 | 36.28 | 36.20 | 36.28 | 1,400 | +0.76(+2.14%) |
Oct 09, 2009 | 35.52 | 35.52 | 35.52 | 35.52 | 0 | -0.55(-1.53%) |
Oct 08, 2009 | 35.95 | 36.07 | 35.94 | 36.07 | 10,300 | +0.66(+1.86%) |
Oct 07, 2009 | 35.57 | 35.57 | 35.39 | 35.41 | 1,923 | -0.32(-0.90%) |
Oct 06, 2009 | 35.75 | 35.75 | 35.73 | 35.73 | 555 | +0.75(+2.15%) |
Oct 02, 2009 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | +0.16(+0.47%) |
Oct 01, 2009 | 35.00 | 35.00 | 34.82 | 34.82 | 300 | -0.43(-1.23%) |
Sep 30, 2009 | 35.25 | 35.25 | 35.25 | 35.25 | 200 | +0.38(+1.09%) |
Sep 29, 2009 | 34.87 | 34.87 | 34.87 | 34.87 | 5,838 | -0.51(-1.44%) |
Sep 28, 2009 | 35.30 | 35.38 | 35.30 | 35.38 | 14,100 | -0.13(-0.37%) |
Sep 25, 2009 | 35.66 | 35.66 | 35.51 | 35.51 | 202 | +0.11(+0.31%) |
Sep 24, 2009 | 35.85 | 35.85 | 35.40 | 35.40 | 1,200 | -0.58(-1.61%) |
Sep 22, 2009 | 36.08 | 35.98 | 35.98 | 35.98 | 900 | +0.32(+0.90%) |
Sep 18, 2009 | 35.58 | 35.66 | 35.66 | 35.66 | 2,400 | +0.60(+1.71%) |
Sep 15, 2009 | 35.07 | 35.06 | 35.06 | 35.06 | 2,400 | -0.01(-0.03%) |
Sep 14, 2009 | 35.07 | 35.07 | 35.07 | 35.07 | 682 | +0.04(+0.11%) |
Sep 11, 2009 | 35.03 | 35.03 | 35.03 | 35.03 | 268 | -0.06(-0.17%) |
Sep 10, 2009 | 35.09 | 35.09 | 35.09 | 35.09 | 150 | +0.25(+0.72%) |
Sep 09, 2009 | 33.76 | 34.84 | 34.84 | 34.84 | 100 | +1.08(+3.20%) |
Sep 04, 2009 | 33.25 | 33.76 | 33.76 | 33.76 | 6,100 | +0.33(+0.99%) |
Sep 03, 2009 | 33.48 | 33.49 | 33.43 | 33.43 | 3,050 | +0.02(+0.06%) |
Sep 02, 2009 | 33.25 | 33.42 | 33.25 | 33.41 | 7,900 | +0.24(+0.72%) |
Sep 01, 2009 | 33.30 | 33.30 | 33.15 | 33.17 | 2,200 | -0.70(-2.07%) |
Aug 31, 2009 | 33.88 | 33.88 | 33.87 | 33.87 | 600 | -0.19(-0.56%) |
Aug 28, 2009 | 34.06 | 34.06 | 34.06 | 34.06 | 100 | +0.10(+0.29%) |
Aug 27, 2009 | 34.08 | 34.08 | 33.96 | 33.96 | 6,240 | +0.63(+1.89%) |
Aug 26, 2009 | 33.33 | 33.33 | 33.33 | 33.33 | 7,800 | -0.40(-1.19%) |
Aug 25, 2009 | 33.85 | 33.85 | 33.73 | 33.73 | 2,631 | +0.07(+0.21%) |
Aug 24, 2009 | 33.75 | 33.75 | 33.66 | 33.66 | 1,000 | -0.22(-0.65%) |
Aug 21, 2009 | 33.86 | 34.03 | 33.77 | 33.88 | 4,208 | +0.52(+1.56%) |
Aug 20, 2009 | 33.30 | 33.39 | 33.36 | 33.36 | 4,000 | +0.06(+0.18%) |
Aug 19, 2009 | 33.07 | 33.30 | 33.07 | 33.30 | 2,962 | +0.69(+2.12%) |
Aug 17, 2009 | 32.61 | 32.61 | 32.61 | 32.61 | 2,400 | -0.60(-1.81%) |
Aug 14, 2009 | 33.57 | 33.57 | 33.21 | 33.21 | 5,893 | -0.49(-1.45%) |
Aug 13, 2009 | 33.65 | 33.70 | 33.64 | 33.70 | 5,600 | +0.52(+1.57%) |
Aug 12, 2009 | 33.10 | 33.25 | 31.65 | 33.18 | 4,400 | +0.27(+0.82%) |
Aug 10, 2009 | 33.17 | 32.91 | 32.91 | 32.91 | 33,500 | -0.35(-1.05%) |
Aug 07, 2009 | 33.22 | 33.26 | 33.22 | 33.26 | 800 | -0.72(-2.12%) |
Aug 06, 2009 | 34.18 | 34.18 | 33.95 | 33.98 | 4,465 | -0.33(-0.96%) |
Aug 05, 2009 | 34.18 | 34.32 | 34.18 | 34.31 | 514 | +0.08(+0.23%) |
Aug 04, 2009 | 34.32 | 34.35 | 34.18 | 34.23 | 17,400 | -0.04(-0.11%) |