Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 56.11 | 57.09 | 55.96 | 57.09 | 7,148 | -9.01(-13.63%) |
Aug 26, 2009 | 66.08 | 66.14 | 66.08 | 66.10 | 800 | -1.78(-2.62%) |
Aug 25, 2009 | 67.88 | 67.88 | 67.88 | 67.88 | 500 | +0.32(+0.47%) |
Aug 24, 2009 | 67.47 | 67.56 | 67.47 | 67.56 | 3,300 | +7.42(+12.34%) |
Aug 18, 2009 | 59.75 | 60.14 | 59.75 | 60.14 | 350 | +1.06(+1.79%) |
Aug 17, 2009 | 60.33 | 60.33 | 59.08 | 59.08 | 2,957 | -2.54(-4.12%) |
Aug 14, 2009 | 62.21 | 62.21 | 61.51 | 61.62 | 3,900 | -1.73(-2.73%) |
Aug 13, 2009 | 63.34 | 63.39 | 63.24 | 63.34 | 4,000 | +1.92(+3.13%) |
Aug 12, 2009 | 62.89 | 62.89 | 61.42 | 61.42 | 610 | +0.32(+0.52%) |
Aug 11, 2009 | 61.50 | 61.50 | 60.90 | 61.10 | 675 | -2.33(-3.67%) |
Aug 10, 2009 | 63.43 | 63.43 | 63.43 | 63.43 | 100 | -0.00(-0.01%) |
Aug 07, 2009 | 64.66 | 64.66 | 63.17 | 63.43 | 1,900 | -1.57(-2.41%) |
Aug 06, 2009 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -6.17(-8.67%) |
Aug 05, 2009 | 70.08 | 71.17 | 69.98 | 71.17 | 1,616 | +0.31(+0.44%) |
Aug 04, 2009 | 69.40 | 71.09 | 69.40 | 70.85 | 4,000 | +3.50(+5.20%) |
Aug 03, 2009 | 67.22 | 67.35 | 67.22 | 67.35 | 1,220 | +0.60(+0.90%) |
Jul 31, 2009 | 65.76 | 66.75 | 65.76 | 66.75 | 600 | +5.05(+8.18%) |
Jul 30, 2009 | 61.70 | 61.70 | 61.70 | 61.70 | 315 | +2.91(+4.95%) |
Jul 28, 2009 | 58.79 | 58.79 | 58.79 | 58.79 | 0 | -4.10(-6.51%) |
Jul 27, 2009 | 62.99 | 62.99 | 62.62 | 62.89 | 600 | -0.11(-0.18%) |
Jul 24, 2009 | 63.68 | 63.68 | 63.00 | 63.00 | 400 | +4.52(+7.73%) |
Jul 21, 2009 | 58.48 | 58.48 | 58.48 | 0 | -3.66(-5.89%) | |
Jul 20, 2009 | 58.14 | 62.14 | 58.14 | 62.14 | 10,000 | +8.49(+15.83%) |
Jul 17, 2009 | 53.45 | 53.64 | 53.45 | 53.64 | 400 | +1.77(+3.41%) |
Jul 16, 2009 | 51.88 | 51.88 | 51.88 | 51.88 | 2,159 | -0.15(-0.28%) |
Jul 15, 2009 | 50.00 | 52.02 | 50.00 | 52.02 | 7,400 | +3.99(+8.31%) |
Jul 14, 2009 | 47.55 | 48.03 | 47.55 | 48.03 | 1,200 | +2.14(+4.67%) |
Jul 13, 2009 | 43.47 | 45.89 | 42.98 | 45.89 | 5,100 | +4.19(+10.04%) |
Jul 08, 2009 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | -4.76(-10.25%) |
Jul 07, 2009 | 46.46 | 46.46 | 46.46 | 46.46 | 100 | +0.07(+0.15%) |
Jul 06, 2009 | 45.49 | 46.40 | 45.43 | 46.40 | 7,740 | -2.85(-5.80%) |
Jul 02, 2009 | 49.25 | 49.25 | 49.25 | 49.25 | 33,409 | +0.52(+1.07%) |
Jul 01, 2009 | 49.09 | 49.09 | 48.73 | 48.73 | 408 | +1.30(+2.75%) |
Jun 30, 2009 | 47.43 | 47.43 | 47.43 | 47.43 | 200 | +2.49(+5.54%) |
Jun 24, 2009 | 44.94 | 44.94 | 44.94 | 44.94 | 0 | +1.48(+3.40%) |
Jun 22, 2009 | 43.46 | 43.46 | 43.46 | 0 | -2.89(-6.23%) | |
Jun 19, 2009 | 46.58 | 46.58 | 46.35 | 46.35 | 300 | +0.21(+0.46%) |
Jun 18, 2009 | 45.40 | 46.14 | 45.28 | 46.14 | 500 | +0.62(+1.37%) |
Jun 17, 2009 | 45.47 | 45.52 | 45.47 | 45.52 | 400 | -2.10(-4.42%) |
Jun 16, 2009 | 47.62 | 47.62 | 47.62 | 47.62 | 2,000 | -1.31(-2.68%) |
Jun 15, 2009 | 48.93 | 48.93 | 48.93 | 48.93 | 4,000 | -1.77(-3.48%) |
Jun 12, 2009 | 50.81 | 50.81 | 50.70 | 50.70 | 4,000 | -2.64(-4.95%) |
Jun 11, 2009 | 51.62 | 53.34 | 51.62 | 53.34 | 400 | +5.96(+12.57%) |
Jun 09, 2009 | 47.38 | 47.38 | 47.38 | 47.38 | 0 | +0.98(+2.12%) |
Jun 08, 2009 | 46.99 | 46.99 | 46.40 | 46.40 | 200 | -0.59(-1.26%) |
Jun 05, 2009 | 46.99 | 46.99 | 46.99 | 46.99 | 200 | -0.38(-0.80%) |
Jun 04, 2009 | 47.37 | 47.37 | 47.37 | 47.37 | 200 | +1.59(+3.48%) |
Jun 03, 2009 | 46.93 | 46.93 | 45.78 | 45.78 | 22,000 | -2.69(-5.56%) |
Jun 02, 2009 | 46.46 | 49.00 | 46.46 | 48.47 | 1,000 | +1.46(+3.11%) |