Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 60.88 | 65.70 | 60.88 | 63.00 | 5,215 | +3.45(+5.79%) |
Oct 29, 2009 | 60.00 | 61.00 | 59.55 | 59.55 | 1,300 | -0.55(-0.92%) |
Oct 28, 2009 | 65.23 | 65.23 | 59.75 | 60.10 | 9,540 | -5.57(-8.48%) |
Oct 27, 2009 | 68.03 | 68.03 | 65.01 | 65.67 | 3,100 | -2.33(-3.43%) |
Oct 26, 2009 | 68.50 | 68.50 | 68.00 | 68.00 | 516 | -0.52(-0.76%) |
Oct 23, 2009 | 68.52 | 70.00 | 68.52 | 68.52 | 700 | -0.98(-1.41%) |
Oct 22, 2009 | 68.53 | 69.50 | 68.53 | 69.50 | 700 | +1.25(+1.83%) |
Oct 21, 2009 | 69.50 | 69.50 | 68.25 | 68.25 | 700 | -0.25(-0.36%) |
Oct 20, 2009 | 68.50 | 68.50 | 68.50 | 68.50 | 400 | -0.60(-0.87%) |
Oct 19, 2009 | 67.00 | 69.10 | 67.00 | 69.10 | 3,166 | +1.95(+2.90%) |
Oct 16, 2009 | 66.56 | 67.15 | 65.80 | 67.15 | 2,408 | +0.15(+0.22%) |
Oct 15, 2009 | 64.50 | 67.00 | 64.50 | 67.00 | 2,389 | +2.19(+3.38%) |
Oct 14, 2009 | 64.25 | 65.50 | 64.25 | 64.81 | 600 | -0.12(-0.19%) |
Oct 13, 2009 | 64.90 | 65.50 | 64.90 | 64.94 | 3,799 | -0.31(-0.48%) |
Oct 12, 2009 | 65.55 | 66.47 | 65.10 | 65.25 | 1,500 | -1.25(-1.88%) |
Oct 09, 2009 | 63.26 | 69.00 | 63.26 | 66.50 | 8,066 | +2.00(+3.10%) |
Oct 08, 2009 | 62.50 | 65.30 | 61.41 | 64.50 | 3,300 | +2.50(+4.03%) |
Oct 07, 2009 | 57.74 | 63.25 | 57.74 | 62.00 | 2,855 | +3.00(+5.08%) |
Oct 06, 2009 | 59.10 | 60.12 | 59.00 | 59.00 | 1,500 | -0.10(-0.17%) |
Oct 05, 2009 | 58.97 | 60.85 | 58.97 | 59.10 | 1,400 | +0.84(+1.44%) |
Oct 02, 2009 | 59.00 | 59.26 | 58.01 | 58.26 | 800 | -1.75(-2.92%) |
Oct 01, 2009 | 59.80 | 60.90 | 59.02 | 60.01 | 1,205 | -0.99(-1.62%) |
Sep 30, 2009 | 60.00 | 62.00 | 59.50 | 61.00 | 1,108 | +0.75(+1.24%) |
Sep 29, 2009 | 61.22 | 61.25 | 60.25 | 60.25 | 957 | +0.25(+0.42%) |
Sep 28, 2009 | 58.72 | 60.00 | 58.72 | 60.00 | 1,647 | +3.47(+6.14%) |
Sep 25, 2009 | 58.75 | 58.75 | 56.26 | 56.53 | 1,100 | -3.47(-5.78%) |
Sep 24, 2009 | 62.00 | 62.00 | 57.81 | 60.00 | 3,850 | -2.00(-3.23%) |
Sep 23, 2009 | 62.99 | 62.99 | 61.21 | 62.00 | 1,629 | -1.03(-1.64%) |
Sep 22, 2009 | 63.00 | 63.03 | 63.00 | 63.03 | 1,390 | -0.59(-0.93%) |
Sep 21, 2009 | 63.72 | 64.00 | 62.15 | 63.63 | 1,620 | +0.63(+0.99%) |
Sep 18, 2009 | 61.25 | 63.28 | 61.25 | 63.00 | 2,812 | +3.00(+5.00%) |
Sep 17, 2009 | 56.25 | 61.16 | 56.25 | 60.00 | 3,450 | +4.75(+8.60%) |
Sep 16, 2009 | 55.22 | 55.25 | 54.55 | 55.25 | 600 | +0.75(+1.38%) |
Sep 15, 2009 | 54.50 | 54.91 | 53.50 | 54.50 | 1,217 | +0.24(+0.44%) |
Sep 14, 2009 | 54.04 | 54.53 | 54.04 | 54.26 | 1,300 | -1.24(-2.23%) |
Sep 10, 2009 | 54.25 | 55.50 | 55.50 | 55.50 | 1,100 | +1.00(+1.83%) |
Sep 09, 2009 | 55.00 | 55.50 | 53.61 | 54.50 | 1,150 | +0.89(+1.66%) |
Sep 08, 2009 | 53.50 | 54.99 | 53.50 | 53.61 | 1,900 | +0.61(+1.15%) |
Sep 04, 2009 | 51.00 | 53.00 | 51.00 | 53.00 | 300 | +1.00(+1.92%) |
Sep 03, 2009 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.00(+1.96%) |
Sep 02, 2009 | 51.50 | 52.00 | 49.98 | 51.00 | 3,477 | -0.50(-0.97%) |
Sep 01, 2009 | 55.75 | 55.75 | 51.00 | 51.50 | 2,041 | -4.25(-7.62%) |
Aug 31, 2009 | 57.75 | 57.75 | 55.75 | 55.75 | 1,100 | -1.50(-2.62%) |
Aug 28, 2009 | 57.15 | 57.99 | 57.15 | 57.25 | 1,300 | +1.05(+1.87%) |
Aug 27, 2009 | 57.24 | 57.24 | 54.78 | 56.20 | 1,970 | -1.04(-1.82%) |
Aug 26, 2009 | 59.75 | 59.75 | 57.24 | 57.24 | 3,700 | -2.48(-4.14%) |
Aug 25, 2009 | 60.29 | 61.10 | 59.00 | 59.72 | 1,265 | +0.72(+1.21%) |
Aug 24, 2009 | 58.75 | 61.50 | 58.45 | 59.00 | 4,550 | +1.00(+1.72%) |
Aug 21, 2009 | 56.74 | 59.24 | 47.70 | 58.00 | 2,900 | +2.25(+4.04%) |
Aug 20, 2009 | 54.70 | 56.75 | 54.50 | 55.75 | 3,816 | +1.75(+3.24%) |
Aug 18, 2009 | 53.00 | 54.00 | 54.00 | 54.00 | 500 | +1.01(+1.91%) |
Aug 17, 2009 | 56.10 | 56.10 | 51.75 | 52.99 | 3,280 | -4.29(-7.49%) |
Aug 14, 2009 | 56.50 | 57.40 | 56.00 | 57.28 | 1,460 | +0.78(+1.38%) |
Aug 13, 2009 | 56.50 | 56.50 | 55.99 | 56.50 | 700 | -0.97(-1.68%) |
Aug 12, 2009 | 56.50 | 57.50 | 56.50 | 57.47 | 450 | +0.48(+0.83%) |
Aug 11, 2009 | 56.01 | 58.72 | 55.25 | 56.99 | 1,183 | +1.98(+3.60%) |
Aug 10, 2009 | 55.50 | 56.75 | 55.00 | 55.01 | 3,595 | +1.01(+1.87%) |
Aug 07, 2009 | 54.00 | 54.90 | 54.00 | 54.00 | 1,950 | -0.38(-0.69%) |
Aug 06, 2009 | 53.50 | 54.50 | 53.50 | 54.38 | 1,150 | +0.90(+1.67%) |
Aug 05, 2009 | 53.90 | 54.66 | 52.11 | 53.48 | 2,150 | +0.83(+1.58%) |
Aug 04, 2009 | 57.17 | 57.30 | 51.90 | 52.65 | 10,079 | -5.85(-10.00%) |