Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 85.41 | 85.41 | 84.95 | 84.95 | 39 | -1.65(-1.91%) |
Nov 25, 2009 | 86.60 | 86.60 | 86.60 | 0 | +1.80(+2.12%) | |
Nov 18, 2009 | 84.80 | 84.80 | 84.80 | 0 | -2.50(-2.86%) | |
Nov 17, 2009 | 87.30 | 87.30 | 87.30 | 87.30 | 203 | -0.15(-0.17%) |
Nov 16, 2009 | 87.29 | 87.45 | 87.29 | 87.45 | 276 | +3.45(+4.11%) |
Nov 12, 2009 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | -0.50(-0.59%) |
Nov 06, 2009 | 84.50 | 84.50 | 84.50 | 84.50 | 0 | +0.70(+0.84%) |
Nov 05, 2009 | 83.80 | 83.80 | 83.80 | 83.80 | 28 | +0.50(+0.60%) |
Nov 03, 2009 | 83.30 | 83.30 | 83.30 | 83.30 | 0 | -0.90(-1.07%) |
Nov 02, 2009 | 84.20 | 84.20 | 84.20 | 84.20 | 4 | -1.50(-1.75%) |
Oct 27, 2009 | 85.70 | 85.70 | 85.70 | 85.70 | 0 | +2.32(+2.78%) |
Oct 26, 2009 | 83.38 | 83.38 | 83.38 | 83.38 | 20 | -2.28(-2.66%) |
Oct 23, 2009 | 85.66 | 85.66 | 85.66 | 85.66 | 94 | +3.81(+4.65%) |
Oct 19, 2009 | 81.85 | 81.85 | 81.85 | 6 | +1.70(+2.12%) | |
Oct 16, 2009 | 80.15 | 80.15 | 80.15 | 80.15 | 250 | -1.70(-2.08%) |
Oct 15, 2009 | 81.85 | 81.85 | 81.85 | 81.85 | 23 | -0.35(-0.43%) |
Oct 13, 2009 | 82.20 | 82.20 | 82.20 | 0 | -0.80(-0.96%) | |
Oct 09, 2009 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +0.50(+0.61%) |
Oct 08, 2009 | 82.50 | 82.50 | 82.50 | 82.50 | 10 | +3.85(+4.90%) |
Oct 01, 2009 | 78.65 | 78.65 | 78.65 | 78.65 | 0 | -0.33(-0.42%) |
Sep 30, 2009 | 78.98 | 78.98 | 78.98 | 78.98 | 240 | -1.87(-2.31%) |
Sep 23, 2009 | 80.85 | 80.85 | 80.85 | 0 | +0.05(+0.06%) | |
Sep 22, 2009 | 80.80 | 80.80 | 80.80 | 80.80 | 25 | +0.92(+1.15%) |
Sep 17, 2009 | 79.88 | 79.88 | 79.88 | 0 | +1.18(+1.50%) | |
Sep 16, 2009 | 78.48 | 78.70 | 78.48 | 78.70 | 100 | +1.70(+2.21%) |
Sep 15, 2009 | 77.50 | 77.50 | 77.00 | 77.00 | 19 | +0.45(+0.59%) |
Sep 14, 2009 | 77.10 | 77.10 | 76.55 | 76.55 | 1,256 | +1.95(+2.61%) |
Sep 11, 2009 | 74.60 | 74.60 | 74.60 | 74.60 | 600 | -0.90(-1.19%) |
Sep 09, 2009 | 75.50 | 75.50 | 75.50 | 0 | +2.70(+3.71%) | |
Sep 04, 2009 | 72.80 | 72.80 | 72.80 | 0 | -3.30(-4.34%) | |
Sep 01, 2009 | 76.10 | 76.10 | 76.10 | 0 | -1.44(-1.86%) | |
Aug 31, 2009 | 77.54 | 77.54 | 77.54 | 77.54 | 300 | +0.49(+0.64%) |
Aug 28, 2009 | 77.05 | 77.05 | 77.05 | 77.05 | 300 | -1.20(-1.53%) |
Aug 26, 2009 | 78.25 | 78.25 | 78.25 | 78.25 | 100 | +2.90(+3.85%) |
Aug 21, 2009 | 75.35 | 75.35 | 75.35 | 0 | +0.77(+1.03%) | |
Aug 19, 2009 | 74.58 | 74.58 | 74.58 | 0 | +0.98(+1.33%) | |
Aug 14, 2009 | 73.60 | 73.60 | 73.60 | 73.60 | 145 | +0.05(+0.07%) |
Aug 12, 2009 | 73.55 | 73.55 | 73.55 | 73.55 | 0 | -1.30(-1.74%) |
Aug 10, 2009 | 74.85 | 74.85 | 74.85 | 0 | -0.35(-0.47%) | |
Aug 07, 2009 | 75.20 | 75.20 | 75.20 | 75.20 | 93 | -1.65(-2.15%) |
Aug 06, 2009 | 77.21 | 77.21 | 76.76 | 76.85 | 176 | +0.22(+0.29%) |
Aug 05, 2009 | 76.63 | 76.63 | 76.63 | 76.63 | 35 | -0.15(-0.20%) |
Aug 03, 2009 | 76.78 | 76.78 | 76.78 | 0 | -1.22(-1.56%) | |
Jul 31, 2009 | 78.00 | 78.00 | 78.00 | 78.00 | 1,300 | +2.77(+3.68%) |
Jul 29, 2009 | 75.23 | 75.23 | 75.23 | 57,700 | +1.45(+1.97%) | |
Jul 28, 2009 | 73.78 | 73.78 | 73.78 | 73.78 | 90,000 | -0.42(-0.57%) |
Jul 24, 2009 | 74.20 | 74.20 | 74.20 | 74.20 | 16 | +0.50(+0.68%) |
Jul 23, 2009 | 70.85 | 73.85 | 70.85 | 73.70 | 1,741 | +4.20(+6.04%) |
Jul 22, 2009 | 69.80 | 69.80 | 69.50 | 69.50 | 170 | +4.50(+6.92%) |
Jul 15, 2009 | 65.00 | 65.00 | 65.00 | 0 | +2.81(+4.52%) | |
Jul 14, 2009 | 62.19 | 62.19 | 62.19 | 62.19 | 75 | +0.89(+1.45%) |
Jul 10, 2009 | 61.30 | 61.30 | 61.30 | 0 | -0.20(-0.33%) | |
Jul 09, 2009 | 61.05 | 61.55 | 61.05 | 61.50 | 3,000 | -2.68(-4.17%) |
Jul 02, 2009 | 64.18 | 64.18 | 64.18 | 0 | -1.22(-1.87%) | |
Jul 01, 2009 | 64.14 | 65.40 | 64.14 | 65.40 | 270 | +2.50(+3.97%) |
Jun 29, 2009 | 62.90 | 62.90 | 62.90 | 0 | +0.05(+0.08%) | |
Jun 25, 2009 | 62.85 | 62.85 | 62.85 | 62.85 | 0 | +1.05(+1.70%) |
Jun 24, 2009 | 61.80 | 61.80 | 61.80 | 61.80 | 40 | +1.15(+1.90%) |
Jun 23, 2009 | 60.65 | 60.65 | 60.65 | 60.65 | 4 | +0.35(+0.58%) |
Jun 19, 2009 | 60.30 | 60.30 | 60.30 | 0 | +0.00(+0.00%) | |
Jun 18, 2009 | 11.95 | 60.30 | 60.30 | 60.30 | 1 | +48.35(+404.60%) |
Jun 17, 2009 | 59.90 | 59.90 | 11.95 | 11.95 | 438 | -47.35(-79.85%) |
Jun 16, 2009 | 60.10 | 60.10 | 59.30 | 59.30 | 453 | -1.10(-1.82%) |
Jun 15, 2009 | 60.50 | 60.50 | 60.40 | 60.40 | 450 | -1.30(-2.11%) |
Jun 12, 2009 | 61.70 | 61.70 | 61.70 | 61.70 | 350 | +0.43(+0.70%) |
Jun 08, 2009 | 61.27 | 61.27 | 61.27 | 61.27 | 0 | -1.73(-2.74%) |
Jun 05, 2009 | 62.50 | 63.00 | 62.40 | 63.00 | 815 | +0.40(+0.64%) |
Jun 04, 2009 | 62.60 | 62.60 | 62.60 | 62.60 | 400 | +0.10(+0.16%) |
Jun 03, 2009 | 62.20 | 62.50 | 62.20 | 62.50 | 1,500 | -0.47(-0.74%) |
Jun 02, 2009 | 62.87 | 62.97 | 62.87 | 62.97 | 1,120 | +0.92(+1.48%) |
Jun 01, 2009 | 62.05 | 62.05 | 62.05 | 62.05 | 120 | +0.10(+0.16%) |
May 29, 2009 | 62.19 | 62.20 | 61.95 | 61.95 | 1,012 | +0.60(+0.98%) |
May 27, 2009 | 61.35 | 61.35 | 61.35 | 0 | -1.40(-2.23%) | |
May 26, 2009 | 62.70 | 62.75 | 62.70 | 62.75 | 656 | +0.04(+0.06%) |
May 22, 2009 | 62.71 | 62.71 | 62.71 | 62.71 | 1 | -0.24(-0.38%) |
May 21, 2009 | 62.95 | 62.95 | 62.95 | 62.95 | 100 | -0.02(-0.03%) |
May 20, 2009 | 62.97 | 62.97 | 62.97 | 62.97 | 389 | +0.02(+0.03%) |
May 19, 2009 | 63.11 | 63.11 | 62.79 | 62.95 | 1,474 | -0.10(-0.16%) |
May 18, 2009 | 63.05 | 63.78 | 63.05 | 63.05 | 747 | +3.20(+5.35%) |
May 15, 2009 | 59.85 | 59.85 | 59.85 | 59.85 | 6 | -2.45(-3.93%) |
May 12, 2009 | 62.30 | 62.30 | 62.30 | 0 | -0.10(-0.16%) | |
May 11, 2009 | 62.40 | 62.40 | 62.40 | 62.40 | 340 | -0.60(-0.95%) |
May 08, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 7 | +0.20(+0.32%) |
May 07, 2009 | 63.80 | 63.80 | 62.80 | 62.80 | 690 | +2.75(+4.58%) |
May 05, 2009 | 60.05 | 60.05 | 60.05 | 60.05 | 1,400 | -1.10(-1.80%) |
May 04, 2009 | 61.15 | 61.15 | 61.15 | 61.15 | 100 | +1.15(+1.92%) |
May 01, 2009 | 60.00 | 60.00 | 60.00 | 60.00 | 200 | +0.35(+0.59%) |
Apr 30, 2009 | 58.80 | 59.65 | 58.65 | 59.65 | 380 | -0.75(-1.24%) |
Apr 29, 2009 | 59.23 | 60.60 | 59.23 | 60.40 | 3,320 | +4.30(+7.66%) |
Apr 28, 2009 | 55.60 | 56.10 | 55.60 | 56.10 | 5,300 | +1.70(+3.13%) |
Apr 27, 2009 | 54.40 | 54.40 | 54.40 | 54.40 | 93 | -2.15(-3.80%) |
Apr 24, 2009 | 55.91 | 56.55 | 55.91 | 56.55 | 2,293 | +1.35(+2.45%) |
Apr 23, 2009 | 55.00 | 55.20 | 54.45 | 55.20 | 2,595 | +0.50(+0.91%) |
Apr 22, 2009 | 54.90 | 55.00 | 54.70 | 54.70 | 1,769 | -0.65(-1.17%) |
Apr 21, 2009 | 55.00 | 55.35 | 55.00 | 55.35 | 145 | +2.15(+4.04%) |
Apr 19, 2009 | 53.20 | 53.20 | 53.20 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 53.44 | 53.44 | 53.08 | 53.20 | 383 | -3.10(-5.51%) |
Apr 15, 2009 | 56.30 | 56.30 | 56.30 | 71 | +0.95(+1.72%) | |
Apr 14, 2009 | 54.65 | 55.35 | 54.65 | 55.35 | 68 | +0.95(+1.75%) |
Apr 13, 2009 | 54.35 | 54.40 | 54.35 | 54.40 | 67 | -0.50(-0.91%) |
Apr 08, 2009 | 54.90 | 54.90 | 54.90 | 54.90 | 0 | -3.90(-6.63%) |
Apr 06, 2009 | 58.80 | 58.80 | 58.80 | 0 | -1.10(-1.84%) | |
Apr 03, 2009 | 60.25 | 60.25 | 59.90 | 59.90 | 495 | -0.30(-0.50%) |
Apr 02, 2009 | 59.45 | 60.25 | 59.45 | 60.20 | 209 | +4.00(+7.12%) |
Mar 31, 2009 | 56.20 | 56.20 | 56.20 | 0 | +4.05(+7.77%) | |
Mar 30, 2009 | 52.70 | 52.70 | 52.10 | 52.15 | 106 | -2.65(-4.84%) |
Mar 26, 2009 | 54.80 | 54.80 | 54.80 | 54.80 | 625 | -0.95(-1.70%) |
Mar 25, 2009 | 57.30 | 57.30 | 55.75 | 55.75 | 112 | -1.30(-2.28%) |
Mar 24, 2009 | 57.00 | 57.12 | 56.95 | 57.05 | 146 | +1.27(+2.28%) |
Mar 23, 2009 | 55.78 | 55.78 | 55.78 | 55.78 | 50 | +1.58(+2.92%) |
Mar 20, 2009 | 54.85 | 54.85 | 54.20 | 54.20 | 20 | +0.45(+0.84%) |
Mar 19, 2009 | 53.85 | 54.45 | 53.75 | 53.75 | 215 | -0.65(-1.19%) |
Mar 18, 2009 | 53.85 | 54.40 | 53.85 | 54.40 | 151 | -1.75(-3.12%) |
Mar 17, 2009 | 55.25 | 56.15 | 55.20 | 56.15 | 59 | -1.65(-2.85%) |
Mar 16, 2009 | 56.85 | 58.05 | 56.85 | 57.80 | 902 | +0.95(+1.67%) |
Mar 13, 2009 | 56.85 | 56.85 | 56.85 | 56.85 | 154 | +1.30(+2.34%) |
Mar 11, 2009 | 55.55 | 55.55 | 55.55 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 53.90 | 55.55 | 53.90 | 55.55 | 186 | +3.20(+6.11%) |
Mar 09, 2009 | 52.32 | 52.75 | 52.32 | 52.35 | 876 | -1.75(-3.23%) |
Mar 06, 2009 | 54.10 | 54.10 | 54.10 | 54.10 | 143 | -0.93(-1.68%) |
Feb 27, 2009 | 55.03 | 55.03 | 55.03 | 0 | -1.03(-1.84%) | |
Feb 25, 2009 | 56.06 | 56.06 | 56.06 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 55.03 | 56.06 | 56.06 | 56.06 | 100 | -1.54(-2.67%) |
Feb 23, 2009 | 57.60 | 57.60 | 57.60 | 57.60 | 200 | -1.62(-2.74%) |
Feb 20, 2009 | 59.40 | 59.40 | 59.22 | 59.22 | 35 | -2.45(-3.97%) |
Feb 19, 2009 | 61.67 | 61.67 | 61.67 | 61.67 | 125 | +2.22(+3.73%) |
Feb 18, 2009 | 59.45 | 59.45 | 59.45 | 59.45 | 60 | -1.13(-1.87%) |
Feb 17, 2009 | 60.35 | 60.58 | 60.35 | 60.58 | 6,200 | -2.42(-3.84%) |
Feb 13, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 35 | +1.80(+2.94%) |
Feb 12, 2009 | 61.20 | 61.20 | 61.20 | 61.20 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 61.20 | 61.20 | 61.20 | 61.20 | 120 | -0.05(-0.08%) |
Feb 10, 2009 | 61.25 | 61.25 | 61.25 | 61.25 | 10 | +0.30(+0.49%) |
Feb 09, 2009 | 60.95 | 61.40 | 60.95 | 60.95 | 68 | +0.40(+0.66%) |
Feb 06, 2009 | 59.55 | 60.55 | 59.55 | 60.55 | 120 | +1.00(+1.68%) |
Feb 05, 2009 | 59.50 | 59.55 | 58.85 | 59.55 | 950 | -1.85(-3.01%) |
Feb 03, 2009 | 61.40 | 61.40 | 61.40 | 0 | +0.00(+0.00%) | |
Feb 02, 2009 | 61.40 | 61.40 | 61.40 | 61.40 | 400 | -1.90(-3.00%) |
Jan 30, 2009 | 63.30 | 63.30 | 63.30 | 63.30 | 390 | +2.05(+3.35%) |
Jan 23, 2009 | 61.25 | 61.25 | 61.25 | 0 | +0.00(+0.00%) | |
Jan 22, 2009 | 61.25 | 61.25 | 61.25 | 61.25 | 25 | -1.75(-2.78%) |
Jan 21, 2009 | 63.00 | 63.00 | 63.00 | 63.00 | 10 | +0.55(+0.88%) |
Jan 20, 2009 | 63.95 | 63.95 | 62.45 | 62.45 | 300 | -3.70(-5.59%) |
Jan 16, 2009 | 65.45 | 66.15 | 64.90 | 66.15 | 3,900 | +3.30(+5.25%) |
Jan 15, 2009 | 62.55 | 62.85 | 62.55 | 62.85 | 304 | -0.87(-1.37%) |
Jan 14, 2009 | 64.00 | 64.00 | 63.70 | 63.72 | 2,200 | -6.58(-9.36%) |
Jan 13, 2009 | 70.30 | 70.30 | 70.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2009 | 72.05 | 72.05 | 70.30 | 70.30 | 326 | -1.20(-1.68%) |
Jan 08, 2009 | 71.50 | 71.50 | 71.50 | 0 | -0.05(-0.07%) | |
Jan 07, 2009 | 72.45 | 72.45 | 71.55 | 71.55 | 425 | -1.95(-2.65%) |
Jan 06, 2009 | 73.50 | 73.50 | 73.50 | 73.50 | 120 | -0.30(-0.41%) |
Jan 05, 2009 | 73.85 | 73.85 | 73.80 | 73.80 | 65 | -4.93(-6.26%) |
Jan 02, 2009 | 76.45 | 78.73 | 76.45 | 78.73 | 3,100 | +4.23(+5.68%) |
Dec 31, 2008 | 73.20 | 74.50 | 74.25 | 74.50 | 630 | +0.55(+0.74%) |
Dec 30, 2008 | 74.20 | 74.20 | 73.95 | 73.95 | 40 | -0.15(-0.20%) |
Dec 29, 2008 | 75.95 | 75.95 | 74.10 | 74.10 | 133 | +0.45(+0.61%) |
Dec 23, 2008 | 74.60 | 74.60 | 73.65 | 73.65 | 78 | +1.90(+2.65%) |
Dec 22, 2008 | 71.85 | 71.85 | 71.75 | 71.75 | 178 | -0.75(-1.03%) |
Dec 19, 2008 | 72.50 | 72.50 | 72.50 | 72.50 | 0 | -0.90(-1.23%) |
Dec 18, 2008 | 73.50 | 73.50 | 73.40 | 73.40 | 2,052 | +0.90(+1.24%) |
Dec 17, 2008 | 71.45 | 72.50 | 71.45 | 72.50 | 11 | +5.00(+7.41%) |
Dec 16, 2008 | 67.50 | 67.50 | 67.50 | 67.50 | 350 | +1.85(+2.82%) |
Dec 15, 2008 | 67.22 | 67.22 | 65.65 | 65.65 | 223 | +2.22(+3.50%) |
Dec 11, 2008 | 63.43 | 63.43 | 63.43 | 0 | +0.00(+0.00%) | |
Dec 10, 2008 | 63.00 | 63.43 | 63.00 | 63.43 | 55 | +1.73(+2.80%) |
Dec 09, 2008 | 60.95 | 61.70 | 60.80 | 61.70 | 269 | +3.80(+6.56%) |
Dec 08, 2008 | 57.25 | 57.90 | 57.25 | 57.90 | 204 | +2.20(+3.95%) |
Dec 05, 2008 | 55.70 | 55.70 | 55.70 | 55.70 | 80 | -0.05(-0.09%) |
Dec 04, 2008 | 55.75 | 55.75 | 55.75 | 55.75 | 14 | +0.45(+0.81%) |
Dec 03, 2008 | 55.30 | 55.30 | 55.30 | 55.30 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 55.70 | 55.70 | 55.30 | 55.30 | 60 | -2.90(-4.98%) |