Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.15 | 44.15 | 44.15 | 44.15 | 300 | +0.90(+2.08%) |
Nov 27, 2009 | 42.60 | 43.25 | 42.60 | 43.25 | 520 | -2.50(-5.46%) |
Nov 25, 2009 | 46.25 | 46.45 | 45.75 | 45.75 | 919 | -0.01(-0.02%) |
Nov 24, 2009 | 46.55 | 46.56 | 45.76 | 45.76 | 830 | -1.79(-3.76%) |
Nov 23, 2009 | 48.25 | 48.25 | 47.55 | 47.55 | 687 | +1.55(+3.37%) |
Nov 20, 2009 | 46.00 | 46.00 | 45.90 | 46.00 | 1,000 | +0.44(+0.97%) |
Nov 19, 2009 | 45.80 | 45.80 | 45.56 | 45.56 | 473 | -1.94(-4.08%) |
Nov 18, 2009 | 47.65 | 47.65 | 47.50 | 47.50 | 1,755 | -0.23(-0.48%) |
Nov 17, 2009 | 47.30 | 47.73 | 47.30 | 47.73 | 421 | +0.13(+0.27%) |
Nov 16, 2009 | 48.05 | 48.05 | 47.60 | 47.60 | 348 | +2.50(+5.54%) |
Nov 12, 2009 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | -0.85(-1.85%) |
Nov 11, 2009 | 45.65 | 45.95 | 45.60 | 45.95 | 1,098 | +0.55(+1.21%) |
Nov 10, 2009 | 45.05 | 45.74 | 45.05 | 45.40 | 800 | +0.44(+0.98%) |
Nov 09, 2009 | 45.40 | 45.72 | 44.96 | 44.96 | 621 | +1.41(+3.24%) |
Nov 06, 2009 | 43.30 | 43.64 | 43.30 | 43.55 | 1,294 | -0.20(-0.46%) |
Nov 05, 2009 | 43.38 | 43.75 | 43.38 | 43.75 | 976 | -0.25(-0.57%) |
Nov 04, 2009 | 43.90 | 44.25 | 43.90 | 44.00 | 6,235 | +1.05(+2.44%) |
Nov 03, 2009 | 42.83 | 42.95 | 42.70 | 42.95 | 22,027 | -0.65(-1.49%) |
Nov 02, 2009 | 44.25 | 44.25 | 43.51 | 43.60 | 823 | +0.71(+1.66%) |
Oct 30, 2009 | 44.30 | 44.30 | 42.89 | 42.89 | 1,700 | -0.44(-1.02%) |
Oct 29, 2009 | 42.94 | 43.33 | 42.94 | 43.33 | 1,612 | +0.58(+1.36%) |
Oct 28, 2009 | 43.86 | 43.86 | 42.75 | 42.75 | 23,066 | -1.45(-3.28%) |
Oct 27, 2009 | 44.25 | 44.60 | 44.20 | 44.20 | 11,910 | -0.85(-1.89%) |
Oct 26, 2009 | 45.85 | 45.85 | 45.00 | 45.05 | 4,496 | -0.40(-0.88%) |
Oct 23, 2009 | 45.40 | 45.45 | 45.40 | 45.45 | 2,557 | +0.10(+0.22%) |
Oct 22, 2009 | 45.04 | 45.35 | 45.04 | 45.35 | 498 | +1.05(+2.37%) |
Oct 21, 2009 | 44.70 | 44.70 | 44.30 | 44.30 | 2,337 | -0.60(-1.34%) |
Oct 20, 2009 | 44.55 | 44.96 | 44.55 | 44.90 | 12,010 | +0.45(+1.01%) |
Oct 19, 2009 | 44.48 | 44.48 | 44.45 | 44.45 | 802 | +0.66(+1.51%) |
Oct 16, 2009 | 43.76 | 43.85 | 43.76 | 43.79 | 2,411 | -0.56(-1.26%) |
Oct 15, 2009 | 44.05 | 44.35 | 44.05 | 44.35 | 3,923 | +0.70(+1.60%) |
Oct 14, 2009 | 43.00 | 43.65 | 43.00 | 43.65 | 520 | +1.45(+3.44%) |
Oct 12, 2009 | 42.20 | 42.20 | 42.20 | 0 | +0.70(+1.69%) | |
Oct 07, 2009 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +1.30(+3.23%) |
Oct 06, 2009 | 40.55 | 40.55 | 40.20 | 40.20 | 1,329 | +0.68(+1.72%) |
Oct 05, 2009 | 39.41 | 39.95 | 39.41 | 39.52 | 750 | +0.57(+1.46%) |
Oct 02, 2009 | 38.95 | 38.95 | 38.95 | 38.95 | 130 | -0.30(-0.76%) |
Oct 01, 2009 | 39.65 | 39.65 | 39.25 | 39.25 | 300 | -0.15(-0.38%) |
Sep 30, 2009 | 39.65 | 39.65 | 39.40 | 39.40 | 1,188 | -0.55(-1.38%) |
Sep 29, 2009 | 40.00 | 40.00 | 39.95 | 39.95 | 370 | +0.30(+0.76%) |
Sep 28, 2009 | 39.50 | 39.65 | 39.50 | 39.65 | 1,500 | -0.10(-0.25%) |
Sep 25, 2009 | 39.95 | 39.95 | 39.75 | 39.75 | 1,949 | +0.00(+0.00%) |
Sep 24, 2009 | 39.90 | 39.90 | 39.75 | 39.75 | 700 | -1.84(-4.42%) |
Sep 23, 2009 | 41.60 | 41.68 | 41.59 | 41.59 | 555 | -0.31(-0.74%) |
Sep 22, 2009 | 41.90 | 41.90 | 41.90 | 41.90 | 100 | -0.25(-0.59%) |
Sep 21, 2009 | 42.13 | 42.15 | 42.13 | 42.15 | 2,224 | +0.00(+0.00%) |
Sep 18, 2009 | 42.15 | 42.15 | 41.65 | 42.15 | 1,312 | +0.05(+0.12%) |
Sep 17, 2009 | 42.10 | 42.10 | 42.10 | 42.10 | 200 | +0.20(+0.48%) |
Sep 16, 2009 | 41.56 | 41.90 | 41.56 | 41.90 | 316 | +1.10(+2.70%) |
Sep 15, 2009 | 41.00 | 41.00 | 40.80 | 40.80 | 1,800 | -0.10(-0.24%) |
Sep 14, 2009 | 40.90 | 40.90 | 40.90 | 40.90 | 3,528 | -0.05(-0.12%) |
Sep 11, 2009 | 40.95 | 40.95 | 40.95 | 40.95 | 200 | +0.10(+0.24%) |
Sep 10, 2009 | 40.90 | 40.90 | 40.85 | 40.85 | 6,543 | +0.40(+0.99%) |
Sep 09, 2009 | 40.45 | 40.45 | 40.45 | 40.45 | 200 | -0.25(-0.61%) |
Sep 08, 2009 | 40.95 | 40.95 | 40.30 | 40.70 | 4,796 | +1.50(+3.83%) |
Sep 04, 2009 | 39.25 | 39.50 | 38.85 | 39.20 | 7,617 | +1.23(+3.24%) |
Sep 03, 2009 | 37.85 | 37.97 | 37.85 | 37.97 | 5,331 | +0.52(+1.39%) |
Sep 02, 2009 | 37.55 | 37.60 | 37.30 | 37.45 | 1,115 | +0.05(+0.13%) |