Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.66 | 31.81 | 31.57 | 31.61 | 2,100 | -0.52(-1.62%) |
Jan 28, 2010 | 32.00 | 32.13 | 31.89 | 32.13 | 1,095 | -0.14(-0.43%) |
Jan 27, 2010 | 32.27 | 32.27 | 32.27 | 32.27 | 800 | -0.28(-0.87%) |
Jan 26, 2010 | 32.55 | 32.55 | 32.55 | 32.55 | 100 | -0.32(-0.96%) |
Jan 25, 2010 | 32.87 | 32.87 | 32.87 | 32.87 | 1,000 | +0.33(+1.01%) |
Jan 22, 2010 | 32.56 | 32.56 | 32.54 | 32.54 | 1,000 | +0.15(+0.46%) |
Jan 21, 2010 | 32.52 | 32.52 | 32.39 | 32.39 | 300 | -0.24(-0.74%) |
Jan 20, 2010 | 32.66 | 32.77 | 32.63 | 32.63 | 3,752 | -2.08(-6.00%) |
Jan 11, 2010 | 34.52 | 34.71 | 34.71 | 34.71 | 1,100 | +1.06(+3.15%) |
Jan 07, 2010 | 33.68 | 33.65 | 33.65 | 33.65 | 600 | -0.35(-1.03%) |
Jan 06, 2010 | 33.95 | 34.00 | 33.95 | 34.00 | 250 | -0.01(-0.03%) |
Jan 05, 2010 | 34.06 | 34.09 | 34.01 | 34.01 | 315 | +0.08(+0.24%) |
Dec 29, 2009 | 33.93 | 33.93 | 33.93 | 33.93 | 0 | -0.05(-0.15%) |
Dec 24, 2009 | 33.98 | 33.98 | 33.98 | 33.98 | 0 | +0.13(+0.38%) |
Dec 23, 2009 | 33.85 | 33.85 | 33.85 | 33.85 | 200 | +0.37(+1.10%) |
Dec 22, 2009 | 33.68 | 33.68 | 33.48 | 33.48 | 650 | -0.36(-1.06%) |
Dec 21, 2009 | 33.77 | 33.84 | 33.72 | 33.84 | 2,300 | +0.41(+1.22%) |
Dec 18, 2009 | 33.43 | 33.43 | 33.43 | 33.43 | 100 | -0.32(-0.95%) |
Dec 17, 2009 | 33.75 | 33.75 | 33.75 | 33.75 | 392 | -1.25(-3.57%) |
Dec 11, 2009 | 35.41 | 35.00 | 35.00 | 35.00 | 700 | -0.70(-1.96%) |
Dec 10, 2009 | 35.63 | 35.70 | 35.63 | 35.70 | 1,288 | +0.17(+0.48%) |
Dec 09, 2009 | 35.53 | 35.53 | 35.53 | 35.53 | 100 | -0.27(-0.75%) |
Dec 08, 2009 | 35.80 | 35.80 | 35.80 | 35.80 | 115 | -0.80(-2.19%) |
Dec 04, 2009 | 36.60 | 36.60 | 36.60 | 36.60 | 0 | -0.77(-2.06%) |
Dec 03, 2009 | 37.29 | 37.37 | 37.29 | 37.37 | 313 | +0.04(+0.11%) |
Dec 02, 2009 | 37.49 | 37.49 | 37.33 | 37.33 | 200 | -0.20(-0.52%) |
Dec 01, 2009 | 37.39 | 37.56 | 37.39 | 37.52 | 4,200 | +0.36(+0.96%) |
Nov 30, 2009 | 37.00 | 37.17 | 37.00 | 37.17 | 500 | +0.37(+1.00%) |
Nov 27, 2009 | 36.80 | 36.80 | 36.80 | 36.80 | 100 | -1.00(-2.65%) |
Nov 25, 2009 | 37.80 | 41.82 | 37.80 | 37.80 | 700 | +0.74(+2.00%) |
Nov 23, 2009 | 36.85 | 37.06 | 37.06 | 37.06 | 900 | +0.90(+2.49%) |
Nov 20, 2009 | 36.31 | 36.31 | 36.16 | 36.16 | 368 | -0.33(-0.90%) |
Nov 19, 2009 | 36.26 | 36.50 | 36.26 | 36.49 | 418 | -0.41(-1.11%) |
Nov 18, 2009 | 36.86 | 36.90 | 36.86 | 36.90 | 5,000 | +0.00(+0.00%) |
Nov 17, 2009 | 36.90 | 36.90 | 36.90 | 36.90 | 100 | +0.00(+0.00%) |
Nov 16, 2009 | 36.90 | 36.90 | 36.90 | 36.90 | 330 | +0.64(+1.77%) |
Nov 12, 2009 | 36.26 | 36.26 | 36.26 | 36.26 | 0 | -0.93(-2.49%) |
Nov 11, 2009 | 37.11 | 37.19 | 37.11 | 37.19 | 340 | +0.22(+0.58%) |
Nov 10, 2009 | 36.97 | 36.97 | 36.97 | 36.97 | 220 | +0.08(+0.21%) |
Nov 09, 2009 | 37.10 | 37.10 | 36.88 | 36.89 | 687 | +0.44(+1.21%) |
Nov 06, 2009 | 36.45 | 36.45 | 36.45 | 36.45 | 100 | +0.00(+0.00%) |
Nov 05, 2009 | 36.37 | 36.57 | 36.24 | 36.45 | 2,014 | +0.75(+2.10%) |