Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 54.63 | 55.97 | 53.47 | 54.96 | 9,687 | -1.38(-2.45%) |
Aug 28, 2009 | 56.91 | 56.91 | 56.14 | 56.34 | 2,585 | +2.44(+4.53%) |
Aug 27, 2009 | 53.90 | 53.90 | 53.50 | 53.90 | 600 | -1.16(-2.11%) |
Aug 26, 2009 | 55.00 | 55.07 | 54.74 | 55.06 | 1,534 | +0.96(+1.77%) |
Aug 25, 2009 | 54.10 | 54.10 | 54.10 | 54.10 | 250 | +1.89(+3.61%) |
Aug 24, 2009 | 52.70 | 53.48 | 51.45 | 52.22 | 965 | +3.04(+6.18%) |
Aug 21, 2009 | 49.76 | 50.05 | 48.68 | 49.18 | 29,776 | +0.97(+2.01%) |
Aug 19, 2009 | 48.21 | 48.21 | 48.21 | 48.21 | 500 | +0.00(+0.00%) |
Aug 18, 2009 | 47.45 | 48.21 | 47.45 | 48.21 | 230 | +0.62(+1.30%) |
Aug 17, 2009 | 47.45 | 47.62 | 47.45 | 47.59 | 868 | -1.95(-3.94%) |
Aug 14, 2009 | 50.63 | 50.63 | 48.84 | 49.54 | 1,541 | -1.71(-3.34%) |
Aug 13, 2009 | 51.25 | 51.25 | 50.89 | 51.25 | 4,042 | +2.81(+5.81%) |
Aug 11, 2009 | 48.44 | 48.44 | 48.44 | 48.44 | 200 | -1.00(-2.03%) |
Aug 10, 2009 | 50.00 | 50.25 | 49.02 | 49.44 | 32,470 | -0.70(-1.39%) |
Aug 07, 2009 | 51.06 | 51.06 | 49.70 | 50.14 | 750 | +0.43(+0.87%) |
Aug 06, 2009 | 49.90 | 50.42 | 48.39 | 49.71 | 3,670 | -1.80(-3.50%) |
Aug 05, 2009 | 51.84 | 52.80 | 51.51 | 51.51 | 790 | +0.74(+1.46%) |
Aug 04, 2009 | 50.63 | 51.58 | 50.14 | 50.77 | 2,700 | -1.84(-3.50%) |
Aug 03, 2009 | 51.49 | 52.61 | 51.49 | 52.61 | 2,000 | +2.70(+5.41%) |
Jul 31, 2009 | 49.07 | 49.91 | 49.07 | 49.91 | 2,385 | +1.85(+3.86%) |
Jul 30, 2009 | 47.47 | 48.54 | 47.47 | 48.05 | 2,065 | +1.45(+3.12%) |
Jul 29, 2009 | 46.04 | 46.65 | 46.04 | 46.60 | 3,775 | +0.03(+0.06%) |
Jul 28, 2009 | 47.82 | 48.57 | 46.57 | 46.57 | 4,300 | -1.51(-3.14%) |
Jul 27, 2009 | 47.20 | 48.26 | 47.20 | 48.08 | 3,525 | +2.09(+4.54%) |
Jul 23, 2009 | 45.99 | 45.99 | 45.99 | 45.99 | 592 | +2.03(+4.62%) |
Jul 22, 2009 | 43.57 | 43.96 | 43.57 | 43.96 | 953 | -0.48(-1.08%) |
Jul 21, 2009 | 44.79 | 45.20 | 44.44 | 44.44 | 1,250 | -1.25(-2.75%) |
Jul 20, 2009 | 45.71 | 45.71 | 44.64 | 45.69 | 1,400 | +0.69(+1.54%) |
Jul 17, 2009 | 43.64 | 45.32 | 43.64 | 45.00 | 1,600 | +1.30(+2.97%) |
Jul 16, 2009 | 42.38 | 43.70 | 42.38 | 43.70 | 1,094 | +0.70(+1.63%) |
Jul 15, 2009 | 43.00 | 43.00 | 43.00 | 43.00 | 400 | +0.74(+1.75%) |
Jul 14, 2009 | 42.26 | 42.26 | 42.26 | 42.26 | 150 | -0.56(-1.31%) |
Jul 09, 2009 | 42.65 | 42.82 | 42.82 | 42.82 | 900 | +0.32(+0.75%) |
Jul 08, 2009 | 43.10 | 43.10 | 42.31 | 42.50 | 7,850 | -2.44(-5.43%) |
Jul 06, 2009 | 44.96 | 44.94 | 44.94 | 44.94 | 300 | -0.25(-0.55%) |
Jul 02, 2009 | 45.02 | 45.19 | 45.02 | 45.19 | 910 | -2.31(-4.86%) |
Jul 01, 2009 | 46.38 | 47.51 | 46.38 | 47.50 | 2,738 | +1.85(+4.05%) |
Jun 30, 2009 | 45.54 | 45.65 | 44.92 | 45.65 | 2,786 | +0.08(+0.18%) |
Jun 29, 2009 | 46.11 | 46.11 | 45.57 | 45.57 | 2,160 | +0.07(+0.15%) |
Jun 26, 2009 | 45.95 | 45.95 | 45.50 | 45.50 | 800 | +0.22(+0.49%) |
Jun 24, 2009 | 44.27 | 45.28 | 45.28 | 45.28 | 1,811 | +2.73(+6.42%) |
Jun 22, 2009 | 43.64 | 42.55 | 42.55 | 42.55 | 3,000 | -2.54(-5.62%) |
Jun 19, 2009 | 44.32 | 45.09 | 44.32 | 45.09 | 350 | +0.47(+1.04%) |
Jun 18, 2009 | 44.85 | 45.02 | 44.62 | 44.62 | 1,554 | +0.67(+1.52%) |
Jun 17, 2009 | 43.38 | 44.73 | 43.37 | 43.95 | 5,780 | +0.08(+0.18%) |
Jun 16, 2009 | 44.23 | 44.23 | 43.87 | 43.87 | 290 | -0.87(-1.93%) |
Jun 15, 2009 | 44.79 | 45.89 | 42.91 | 44.73 | 6,309 | -2.17(-4.64%) |
Jun 12, 2009 | 48.02 | 48.02 | 46.91 | 46.91 | 1,243 | -1.59(-3.28%) |
Jun 11, 2009 | 48.99 | 49.00 | 48.18 | 48.50 | 6,435 | +2.35(+5.09%) |
Jun 10, 2009 | 47.23 | 47.23 | 46.08 | 46.15 | 4,155 | +0.65(+1.43%) |
Jun 09, 2009 | 45.12 | 45.50 | 45.12 | 45.50 | 523 | +1.16(+2.62%) |
Jun 08, 2009 | 44.36 | 44.36 | 44.34 | 44.34 | 515 | -0.33(-0.75%) |
Jun 05, 2009 | 44.04 | 44.67 | 43.89 | 44.67 | 828 | +0.27(+0.60%) |
Jun 04, 2009 | 43.26 | 44.41 | 43.26 | 44.41 | 1,412 | +1.10(+2.54%) |
Jun 03, 2009 | 43.34 | 43.34 | 43.31 | 43.31 | 3,000 | -0.92(-2.08%) |
Jun 02, 2009 | 44.23 | 44.23 | 44.23 | 44.23 | 985 | +0.38(+0.87%) |