Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.30 | 39.30 | 39.30 | 39.30 | 500 | +0.90(+2.35%) |
Oct 28, 2009 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +0.40(+1.05%) |
Oct 27, 2009 | 37.85 | 38.00 | 37.85 | 38.00 | 600 | -1.05(-2.69%) |
Oct 26, 2009 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | -1.45(-3.58%) |
Oct 22, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | +0.35(+0.87%) |
Oct 21, 2009 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | -0.10(-0.25%) |
Oct 20, 2009 | 40.25 | 40.25 | 40.25 | 40.25 | 300 | -0.05(-0.12%) |
Oct 16, 2009 | 40.30 | 40.30 | 40.30 | 0 | -0.45(-1.10%) | |
Oct 15, 2009 | 40.75 | 40.75 | 40.75 | 40.75 | 131 | +0.25(+0.62%) |
Oct 13, 2009 | 40.50 | 40.50 | 40.50 | 200 | +0.25(+0.62%) | |
Oct 09, 2009 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | -2.25(-5.29%) |
Oct 08, 2009 | 42.50 | 42.50 | 42.50 | 42.50 | 100 | +1.60(+3.91%) |
Oct 06, 2009 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.15(+0.37%) |
Oct 05, 2009 | 40.25 | 40.75 | 40.25 | 40.75 | 1,600 | -0.45(-1.09%) |
Oct 01, 2009 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | -0.60(-1.43%) |
Sep 30, 2009 | 41.80 | 41.80 | 41.80 | 41.80 | 1,800 | +1.05(+2.58%) |
Sep 29, 2009 | 40.75 | 40.75 | 40.75 | 40.75 | 2,100 | -1.15(-2.74%) |
Sep 28, 2009 | 41.90 | 41.90 | 41.90 | 41.90 | 200 | -0.25(-0.59%) |
Sep 25, 2009 | 42.15 | 42.15 | 42.15 | 42.15 | 100 | -1.35(-3.10%) |
Sep 24, 2009 | 43.50 | 43.50 | 43.50 | 43.50 | 802 | +1.75(+4.19%) |
Sep 21, 2009 | 41.75 | 41.75 | 41.75 | 0 | -0.55(-1.30%) | |
Sep 18, 2009 | 42.60 | 42.75 | 42.30 | 42.30 | 2,800 | -0.53(-1.24%) |
Sep 17, 2009 | 42.80 | 42.83 | 42.80 | 42.83 | 18,800 | -0.42(-0.97%) |
Sep 16, 2009 | 43.25 | 43.25 | 43.25 | 43.25 | 350 | +1.45(+3.47%) |
Sep 15, 2009 | 41.80 | 41.80 | 41.80 | 41.80 | 325 | +0.35(+0.84%) |
Sep 10, 2009 | 41.45 | 41.45 | 41.45 | 0 | +1.09(+2.70%) | |
Sep 08, 2009 | 40.36 | 40.36 | 40.36 | 0 | +0.11(+0.27%) | |
Sep 04, 2009 | 40.25 | 40.25 | 40.25 | 40.25 | 200 | +0.15(+0.37%) |
Sep 02, 2009 | 40.10 | 40.10 | 40.10 | 0 | +0.45(+1.13%) | |
Aug 27, 2009 | 39.65 | 39.65 | 39.65 | 0 | -0.35(-0.88%) | |
Aug 26, 2009 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +0.00(+0.00%) |
Aug 21, 2009 | 40.00 | 40.00 | 40.00 | 0 | -0.75(-1.84%) | |
Aug 20, 2009 | 40.75 | 40.75 | 40.75 | 40.75 | 375 | +1.25(+3.16%) |
Aug 19, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 200 | -0.50(-1.25%) |
Aug 13, 2009 | 40.00 | 40.00 | 40.00 | 40.00 | 500 | +0.25(+0.63%) |
Aug 11, 2009 | 39.75 | 39.75 | 39.75 | 0 | +0.25(+0.63%) | |
Aug 10, 2009 | 39.55 | 39.55 | 39.50 | 39.50 | 300 | +0.00(+0.00%) |
Aug 07, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | -1.00(-2.47%) |
Aug 06, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | +0.45(+1.12%) |
Aug 05, 2009 | 40.05 | 40.05 | 40.05 | 40.05 | 100 | +0.35(+0.88%) |
Aug 04, 2009 | 39.70 | 39.70 | 39.70 | 39.70 | 119 | +0.20(+0.51%) |
Aug 03, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 180 | -0.30(-0.75%) |
Jul 31, 2009 | 39.50 | 39.80 | 39.50 | 39.80 | 500 | -0.70(-1.73%) |
Jul 30, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 1,000 | +1.10(+2.79%) |
Jul 23, 2009 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Jul 22, 2009 | 39.10 | 39.40 | 39.05 | 39.40 | 3,345 | +0.15(+0.38%) |
Jul 20, 2009 | 39.25 | 39.25 | 39.25 | 0 | +0.85(+2.21%) | |
Jul 17, 2009 | 38.40 | 38.40 | 38.40 | 38.40 | 440 | -0.60(-1.54%) |
Jul 15, 2009 | 39.00 | 39.00 | 39.00 | 0 | -0.30(-0.76%) | |
Jul 13, 2009 | 39.30 | 39.30 | 39.30 | 0 | -0.95(-2.36%) | |
Jul 09, 2009 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +1.25(+3.21%) |
Jul 07, 2009 | 39.00 | 39.00 | 39.00 | 0 | +0.10(+0.26%) | |
Jul 06, 2009 | 38.90 | 38.90 | 38.90 | 38.90 | 100 | +0.24(+0.62%) |
Jun 30, 2009 | 38.66 | 38.66 | 38.66 | 38.66 | 6,800 | +0.16(+0.41%) |
Jun 29, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 300 | -1.00(-2.53%) |
Jun 26, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | +0.40(+1.02%) |
Jun 25, 2009 | 39.10 | 39.10 | 39.10 | 39.10 | 133 | +0.35(+0.90%) |
Jun 24, 2009 | 38.75 | 38.75 | 38.75 | 38.75 | 460 | -1.31(-3.27%) |
Jun 23, 2009 | 40.06 | 40.06 | 40.06 | 40.06 | 3,800 | +1.96(+5.15%) |
Jun 18, 2009 | 38.10 | 38.10 | 38.10 | 0 | -0.15(-0.39%) | |
Jun 12, 2009 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.27(+0.71%) |
Jun 09, 2009 | 37.98 | 37.98 | 37.98 | 0 | -0.77(-1.99%) | |
Jun 03, 2009 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | -2.00(-4.91%) |
Jun 02, 2009 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | +0.75(+1.88%) |
Jun 01, 2009 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +0.80(+2.04%) |
May 28, 2009 | 39.20 | 39.20 | 39.20 | 39.20 | 160 | -1.30(-3.21%) |
May 27, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 300 | +0.00(+0.00%) |
May 26, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 100 | +0.00(+0.00%) |
May 22, 2009 | 39.20 | 40.50 | 40.50 | 40.50 | 0 | -0.50(-1.22%) |
May 21, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 306 | +0.40(+0.99%) |
May 14, 2009 | 40.60 | 40.60 | 40.60 | 40.60 | 300 | +5.59(+15.97%) |
May 06, 2009 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | -0.89(-2.48%) |
May 04, 2009 | 35.90 | 35.90 | 35.90 | 0 | +0.75(+2.13%) | |
Apr 30, 2009 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | -0.40(-1.13%) |
Apr 28, 2009 | 35.55 | 35.55 | 35.55 | 0 | +0.55(+1.57%) | |
Apr 27, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 112 | +0.25(+0.72%) |
Apr 24, 2009 | 34.90 | 34.90 | 34.75 | 34.75 | 1,000 | -0.15(-0.43%) |
Apr 23, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 200 | -0.85(-2.38%) |
Apr 20, 2009 | 35.75 | 35.75 | 35.75 | 0 | +0.25(+0.70%) | |
Apr 17, 2009 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | -0.80(-2.20%) |
Apr 16, 2009 | 36.94 | 36.94 | 36.30 | 36.30 | 306 | +0.40(+1.11%) |
Apr 15, 2009 | 35.90 | 35.90 | 35.90 | 35.90 | 302 | +0.50(+1.41%) |
Apr 14, 2009 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | +0.55(+1.58%) |
Apr 09, 2009 | 34.85 | 34.85 | 34.85 | 0 | +0.10(+0.29%) | |
Apr 08, 2009 | 34.75 | 34.75 | 34.75 | 34.75 | 100 | +0.25(+0.72%) |
Apr 07, 2009 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | -2.10(-5.74%) |
Apr 02, 2009 | 36.60 | 36.60 | 36.60 | 0 | +1.15(+3.24%) | |
Apr 01, 2009 | 35.45 | 35.45 | 35.45 | 35.45 | 200 | +0.50(+1.43%) |
Mar 30, 2009 | 34.95 | 34.95 | 34.95 | 0 | -1.90(-5.16%) | |
Mar 24, 2009 | 36.85 | 36.85 | 36.85 | 0 | +0.30(+0.82%) | |
Mar 23, 2009 | 36.55 | 36.55 | 36.55 | 36.55 | 814 | +0.25(+0.69%) |
Mar 19, 2009 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +2.40(+7.08%) |
Mar 17, 2009 | 33.90 | 33.90 | 33.90 | 0 | +0.45(+1.35%) | |
Mar 16, 2009 | 33.80 | 33.80 | 33.45 | 33.45 | 500 | +0.25(+0.75%) |
Mar 13, 2009 | 33.20 | 33.25 | 33.00 | 33.20 | 808 | +0.10(+0.30%) |
Mar 12, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 9,900 | -0.75(-2.22%) |
Mar 11, 2009 | 33.85 | 33.85 | 33.85 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 33.65 | 33.85 | 33.65 | 33.85 | 33,400 | +3.55(+11.72%) |
Mar 09, 2009 | 30.30 | 30.30 | 30.30 | 30.30 | 220 | -3.45(-10.22%) |
Mar 06, 2009 | 35.20 | 35.20 | 33.75 | 33.75 | 58,000 | -4.75(-12.34%) |
Mar 05, 2009 | 38.00 | 38.50 | 38.00 | 38.50 | 500 | +0.25(+0.65%) |
Mar 04, 2009 | 38.90 | 38.90 | 38.25 | 38.25 | 200 | -0.25(-0.65%) |
Mar 02, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 2,000 | -2.00(-4.94%) |
Feb 27, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 500 | +1.00(+2.53%) |
Feb 26, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 1,720 | -1.20(-2.95%) |
Feb 25, 2009 | 40.70 | 40.70 | 40.70 | 12,000 | +0.00(+0.00%) | |
Feb 24, 2009 | 40.70 | 40.70 | 40.70 | 40.70 | 250 | +0.60(+1.50%) |
Feb 23, 2009 | 40.90 | 40.90 | 40.10 | 40.10 | 307 | -1.40(-3.37%) |
Feb 20, 2009 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) | |
Feb 19, 2009 | 41.50 | 41.50 | 41.50 | 41.50 | 100 | -0.30(-0.72%) |
Feb 18, 2009 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | -2.10(-4.78%) |
Feb 17, 2009 | 43.90 | 43.90 | 43.90 | 43.90 | 100 | +1.00(+2.33%) |
Feb 13, 2009 | 42.90 | 42.90 | 42.90 | 42.90 | 500 | -0.60(-1.38%) |
Feb 12, 2009 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 43.75 | 43.75 | 43.50 | 43.50 | 200 | +0.25(+0.58%) |
Feb 10, 2009 | 43.25 | 43.25 | 43.25 | 43.25 | 970 | -1.45(-3.24%) |
Feb 09, 2009 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) | |
Feb 06, 2009 | 44.70 | 44.70 | 44.70 | 44.70 | 100 | +0.10(+0.22%) |
Feb 05, 2009 | 44.60 | 44.60 | 44.60 | 44.60 | 100 | -1.85(-3.98%) |
Feb 04, 2009 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
Feb 03, 2009 | 47.00 | 47.00 | 46.45 | 46.45 | 200 | +0.45(+0.98%) |
Feb 02, 2009 | 47.50 | 47.50 | 46.00 | 46.00 | 1,200 | -1.00(-2.13%) |
Jan 30, 2009 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) | |
Jan 29, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 300 | +0.75(+1.62%) |
Jan 28, 2009 | 45.50 | 48.50 | 45.50 | 46.25 | 350 | -1.05(-2.22%) |
Jan 27, 2009 | 47.30 | 47.30 | 47.30 | 0 | +0.00(+0.00%) | |
Jan 26, 2009 | 47.30 | 47.30 | 47.30 | 47.30 | 100 | -0.45(-0.94%) |
Jan 23, 2009 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 47.75 | 47.75 | 47.75 | 47.75 | 100 | -0.05(-0.10%) |
Jan 21, 2009 | 47.80 | 47.80 | 47.80 | 47.80 | 100 | +1.55(+3.35%) |
Jan 20, 2009 | 46.00 | 46.25 | 46.00 | 46.25 | 980 | -3.35(-6.75%) |
Jan 13, 2009 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) | |
Jan 12, 2009 | 49.60 | 49.60 | 49.60 | 49.60 | 200 | -1.10(-2.17%) |
Jan 06, 2009 | 50.70 | 50.70 | 50.70 | 0 | +0.00(+0.00%) | |
Jan 05, 2009 | 49.20 | 50.70 | 49.20 | 50.70 | 462 | -0.30(-0.59%) |
Jan 02, 2009 | 50.90 | 51.00 | 50.90 | 51.00 | 200 | -0.40(-0.78%) |
Dec 31, 2008 | 51.40 | 51.40 | 51.40 | 51.40 | 100 | +1.40(+2.80%) |
Dec 30, 2008 | 50.00 | 50.00 | 50.00 | 1,200 | +0.00(+0.00%) | |
Dec 29, 2008 | 50.00 | 50.00 | 50.00 | 50.00 | 365 | +0.90(+1.83%) |
Dec 26, 2008 | 49.10 | 49.10 | 49.10 | 49.10 | 100 | -0.60(-1.21%) |
Dec 24, 2008 | 49.20 | 49.70 | 49.20 | 49.70 | 400 | -0.80(-1.58%) |
Dec 23, 2008 | 49.00 | 50.50 | 49.00 | 50.50 | 800 | +0.50(+1.00%) |
Dec 22, 2008 | 50.30 | 50.70 | 50.00 | 50.00 | 300 | -0.45(-0.89%) |
Dec 19, 2008 | 50.45 | 50.45 | 50.45 | 7,000 | +0.00(+0.00%) | |
Dec 18, 2008 | 50.00 | 50.45 | 50.00 | 50.45 | 7,437 | -1.20(-2.32%) |
Dec 17, 2008 | 50.90 | 51.65 | 50.90 | 51.65 | 900 | +1.25(+2.48%) |
Dec 16, 2008 | 48.75 | 50.40 | 48.75 | 50.40 | 620 | +3.10(+6.55%) |
Dec 15, 2008 | 49.00 | 49.00 | 47.30 | 47.30 | 200 | -1.47(-3.01%) |
Dec 12, 2008 | 48.77 | 48.77 | 48.77 | 48.77 | 200 | -0.23(-0.47%) |
Dec 11, 2008 | 49.00 | 49.00 | 49.00 | 49.00 | 100 | +1.00(+2.08%) |
Dec 10, 2008 | 47.50 | 48.00 | 47.50 | 48.00 | 466 | +0.00(+0.00%) |
Dec 09, 2008 | 46.45 | 48.00 | 48.00 | 48.00 | 100 | -0.50(-1.03%) |
Dec 08, 2008 | 48.50 | 48.50 | 48.50 | 48.50 | 125 | +0.25(+0.52%) |
Dec 05, 2008 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) | |
Dec 04, 2008 | 48.00 | 48.25 | 48.00 | 48.25 | 600 | -1.00(-2.03%) |
Dec 03, 2008 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 47.00 | 49.25 | 47.00 | 49.25 | 8,300 | +4.20(+9.32%) |
Dec 01, 2008 | 45.05 | 45.05 | 45.05 | 45.05 | 125 | -2.85(-5.95%) |
Nov 28, 2008 | 47.90 | 47.90 | 47.90 | 47.90 | 200 | +1.35(+2.90%) |
Nov 26, 2008 | 46.50 | 46.55 | 46.00 | 46.55 | 2,300 | +0.55(+1.20%) |
Nov 25, 2008 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | -1.65(-3.46%) |
Nov 24, 2008 | 46.90 | 47.65 | 46.90 | 47.65 | 1,212 | +0.65(+1.38%) |
Nov 21, 2008 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | +3.20(+7.31%) |
Nov 20, 2008 | 46.75 | 46.75 | 43.80 | 43.80 | 500 | -1.20(-2.67%) |
Nov 19, 2008 | 47.00 | 47.00 | 45.00 | 45.00 | 512 | -3.50(-7.22%) |
Nov 18, 2008 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
Nov 17, 2008 | 48.50 | 49.30 | 48.50 | 48.50 | 5,489 | +1.50(+3.19%) |
Nov 14, 2008 | 48.00 | 48.00 | 47.00 | 47.00 | 800 | -0.75(-1.57%) |
Nov 13, 2008 | 47.75 | 47.75 | 47.70 | 47.75 | 920 | -2.15(-4.31%) |
Nov 11, 2008 | 49.90 | 49.90 | 49.90 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 49.90 | 49.90 | 49.90 | 49.90 | 500 | +3.70(+8.01%) |