Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 75.67 | 76.70 | 75.67 | 76.70 | 200 | -0.02(-0.03%) |
Nov 27, 2009 | 75.25 | 76.72 | 74.00 | 76.72 | 1,100 | +0.22(+0.29%) |
Nov 25, 2009 | 75.45 | 78.45 | 75.45 | 76.50 | 1,502 | -0.28(-0.36%) |
Nov 24, 2009 | 75.82 | 76.78 | 74.55 | 76.78 | 1,827 | +0.18(+0.23%) |
Nov 23, 2009 | 76.25 | 77.00 | 76.25 | 76.60 | 1,464 | +0.35(+0.46%) |
Nov 20, 2009 | 72.95 | 77.00 | 70.80 | 76.25 | 5,645 | +3.45(+4.74%) |
Nov 19, 2009 | 68.75 | 72.87 | 68.75 | 72.80 | 1,200 | +1.31(+1.83%) |
Nov 18, 2009 | 69.20 | 71.49 | 68.20 | 71.49 | 4,617 | +1.49(+2.13%) |
Nov 17, 2009 | 69.50 | 71.00 | 69.50 | 70.00 | 2,109 | -0.90(-1.27%) |
Nov 16, 2009 | 73.12 | 73.12 | 70.00 | 70.90 | 2,400 | -0.75(-1.05%) |
Nov 13, 2009 | 71.00 | 73.50 | 70.99 | 71.65 | 5,864 | +1.65(+2.36%) |
Nov 12, 2009 | 75.00 | 75.00 | 69.00 | 70.00 | 2,300 | -4.60(-6.17%) |
Nov 11, 2009 | 75.00 | 75.00 | 72.16 | 74.60 | 3,416 | +1.55(+2.12%) |
Nov 10, 2009 | 70.79 | 73.10 | 70.31 | 73.05 | 4,375 | +3.55(+5.11%) |
Nov 09, 2009 | 72.75 | 78.81 | 66.00 | 69.50 | 26,544 | -2.25(-3.14%) |
Nov 06, 2009 | 67.55 | 71.75 | 67.55 | 71.75 | 12,223 | +7.42(+11.54%) |
Nov 05, 2009 | 62.83 | 64.33 | 62.83 | 64.33 | 500 | +1.82(+2.91%) |
Nov 04, 2009 | 61.48 | 62.51 | 61.48 | 62.51 | 1,200 | +2.43(+4.05%) |
Nov 03, 2009 | 61.50 | 61.50 | 58.50 | 60.08 | 4,325 | -2.92(-4.64%) |
Nov 02, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 300 | +0.00(+0.00%) |
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%) |