Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.87 | 30.87 | 30.87 | 30.87 | 100 | +0.07(+0.23%) |
Dec 30, 2009 | 30.90 | 31.05 | 30.46 | 30.80 | 5,900 | -0.40(-1.28%) |
Dec 29, 2009 | 31.19 | 31.30 | 31.08 | 31.20 | 8,800 | +0.16(+0.52%) |
Dec 28, 2009 | 30.94 | 31.17 | 30.94 | 31.04 | 4,000 | -0.71(-2.24%) |
Dec 11, 2009 | 32.08 | 31.75 | 31.75 | 31.75 | 1,700 | +0.57(+1.83%) |
Dec 10, 2009 | 30.21 | 31.18 | 29.03 | 31.18 | 900 | -0.59(-1.86%) |
Dec 04, 2009 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | -0.04(-0.13%) |
Dec 03, 2009 | 31.81 | 31.81 | 31.81 | 31.81 | 100 | -0.64(-1.97%) |
Dec 02, 2009 | 33.99 | 33.99 | 32.02 | 32.45 | 400 | +0.61(+1.92%) |
Nov 30, 2009 | 32.09 | 31.84 | 31.84 | 31.84 | 1,900 | -0.16(-0.50%) |
Nov 27, 2009 | 32.10 | 32.10 | 32.00 | 32.00 | 1,500 | -0.12(-0.37%) |
Nov 25, 2009 | 32.08 | 32.12 | 32.07 | 32.12 | 1,337 | +0.50(+1.58%) |
Nov 24, 2009 | 31.36 | 31.62 | 31.35 | 31.62 | 1,137 | -0.02(-0.06%) |
Nov 23, 2009 | 32.00 | 32.44 | 31.64 | 31.64 | 863 | -0.35(-1.09%) |
Nov 16, 2009 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | +0.87(+2.80%) |
Nov 10, 2009 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | +1.20(+4.01%) |
Nov 06, 2009 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | +2.72(+10.00%) |
Oct 30, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -2.87(-9.54%) |
Oct 21, 2009 | 30.04 | 30.07 | 30.07 | 30.07 | 1,300 | -1.43(-4.54%) |
Oct 20, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +1.02(+3.35%) |
Oct 19, 2009 | 30.48 | 30.48 | 30.48 | 30.48 | 200 | +0.23(+0.76%) |
Oct 14, 2009 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.13(-0.43%) |
Oct 12, 2009 | 30.38 | 30.38 | 30.38 | 30.38 | 300 | -0.83(-2.66%) |
Oct 09, 2009 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.25(+0.81%) |
Oct 08, 2009 | 30.96 | 30.96 | 30.96 | 30.96 | 200 | +1.45(+4.91%) |
Oct 07, 2009 | 29.51 | 29.51 | 29.51 | 29.51 | 383 | +0.38(+1.30%) |
Oct 01, 2009 | 29.13 | 29.13 | 29.13 | 29.13 | 0 | +0.31(+1.08%) |
Sep 29, 2009 | 28.82 | 28.82 | 28.82 | 28.82 | 0 | +1.81(+6.70%) |
Sep 28, 2009 | 27.01 | 27.01 | 27.01 | 27.01 | 200 | -0.93(-3.33%) |
Sep 25, 2009 | 28.01 | 28.63 | 27.94 | 27.94 | 1,798 | -2.50(-8.21%) |
Sep 18, 2009 | 30.44 | 30.44 | 30.44 | 30.44 | 100 | +1.01(+3.43%) |
Sep 17, 2009 | 30.14 | 30.14 | 28.87 | 29.43 | 600 | +1.17(+4.14%) |
Sep 14, 2009 | 22.09 | 28.26 | 28.26 | 28.26 | 900 | -1.02(-3.48%) |
Sep 11, 2009 | 29.28 | 29.28 | 29.28 | 29.28 | 100 | +1.39(+4.98%) |
Sep 10, 2009 | 27.89 | 27.89 | 27.89 | 27.89 | 133 | +0.89(+3.30%) |
Sep 04, 2009 | 26.01 | 27.00 | 27.00 | 27.00 | 300 | +1.01(+3.89%) |
Sep 02, 2009 | 25.45 | 25.99 | 25.99 | 25.99 | 2,500 | -0.30(-1.14%) |
Aug 31, 2009 | 30.16 | 30.16 | 26.29 | 26.29 | 400 | -0.29(-1.09%) |
Aug 26, 2009 | 26.58 | 26.58 | 26.58 | 26.58 | 300 | +0.03(+0.11%) |
Aug 25, 2009 | 26.31 | 26.66 | 26.31 | 26.55 | 300 | +0.36(+1.37%) |
Aug 24, 2009 | 25.63 | 26.27 | 25.63 | 26.19 | 3,600 | +0.79(+3.11%) |
Aug 21, 2009 | 25.39 | 25.40 | 25.39 | 25.40 | 633 | -0.07(-0.26%) |
Aug 20, 2009 | 20.10 | 25.46 | 20.10 | 25.46 | 550 | +0.52(+2.06%) |
Aug 13, 2009 | 25.00 | 25.02 | 24.95 | 24.95 | 600 | -0.53(-2.08%) |
Aug 07, 2009 | 25.48 | 25.48 | 25.48 | 25.48 | 900 | +0.74(+2.99%) |
Aug 05, 2009 | 25.89 | 24.74 | 24.74 | 24.74 | 700 | -0.68(-2.68%) |
Aug 03, 2009 | 25.04 | 25.42 | 25.42 | 25.42 | 1,500 | +1.74(+7.35%) |
Jul 24, 2009 | 22.00 | 23.68 | 23.68 | 23.68 | 4,600 | -1.22(-4.90%) |
Jul 23, 2009 | 24.89 | 24.90 | 24.89 | 24.90 | 300 | +0.96(+4.01%) |
Jul 16, 2009 | 23.65 | 23.94 | 23.94 | 23.94 | 3,300 | -0.16(-0.66%) |
Jul 15, 2009 | 23.21 | 24.10 | 23.21 | 24.10 | 1,600 | +1.96(+8.85%) |
Jul 13, 2009 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.34(+1.56%) |
Jul 08, 2009 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | -0.22(-1.00%) |
Jul 07, 2009 | 21.92 | 22.02 | 21.87 | 22.02 | 323 | +0.17(+0.78%) |
Jul 06, 2009 | 21.85 | 21.85 | 21.85 | 21.85 | 355 | -0.65(-2.89%) |
Jul 02, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.30(+1.35%) |
Jul 01, 2009 | 21.84 | 22.20 | 21.84 | 22.20 | 500 | +1.02(+4.82%) |
Jun 25, 2009 | 22.99 | 21.18 | 21.18 | 21.18 | 900 | +0.67(+3.27%) |
Jun 23, 2009 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | -0.14(-0.68%) |
Jun 22, 2009 | 21.54 | 21.54 | 20.57 | 20.65 | 620 | -2.84(-12.09%) |
Jun 18, 2009 | 23.49 | 23.49 | 23.49 | 23.49 | 200 | +1.97(+9.15%) |
Jun 16, 2009 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.44(+2.09%) |
Jun 15, 2009 | 21.08 | 21.08 | 21.08 | 21.08 | 500 | -1.28(-5.72%) |
Jun 12, 2009 | 22.36 | 22.36 | 22.36 | 22.36 | 200 | -1.60(-6.68%) |
Jun 10, 2009 | 24.10 | 24.10 | 23.96 | 23.96 | 200 | -0.13(-0.54%) |
Jun 09, 2009 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | +1.09(+4.74%) |
Jun 08, 2009 | 24.01 | 24.01 | 22.88 | 23.00 | 2,096 | +0.69(+3.09%) |
Jun 03, 2009 | 23.10 | 23.10 | 22.31 | 22.31 | 534 | -0.22(-0.98%) |
May 27, 2009 | 22.03 | 22.53 | 22.03 | 22.53 | 600 | +0.18(+0.81%) |
May 26, 2009 | 22.50 | 22.50 | 22.20 | 22.35 | 500 | +1.34(+6.38%) |
May 22, 2009 | 21.01 | 21.01 | 21.01 | 21.01 | 209 | +0.49(+2.39%) |
May 11, 2009 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.06(+0.29%) |
May 08, 2009 | 21.96 | 21.96 | 20.46 | 20.46 | 200 | +0.45(+2.25%) |
May 07, 2009 | 20.01 | 20.01 | 20.01 | 20.01 | 188 | -0.99(-4.71%) |
May 06, 2009 | 14.39 | 23.10 | 14.37 | 21.00 | 4,300 | -0.38(-1.78%) |
May 05, 2009 | 21.19 | 21.38 | 21.19 | 21.38 | 200 | +1.14(+5.63%) |
May 04, 2009 | 20.24 | 20.24 | 19.99 | 20.24 | 400 | +1.82(+9.88%) |
May 01, 2009 | 18.21 | 18.42 | 18.19 | 18.42 | 600 | -0.91(-4.71%) |
Apr 29, 2009 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +1.59(+8.96%) |
Apr 16, 2009 | 17.74 | 17.74 | 17.74 | 17.74 | 100 | +0.79(+4.66%) |
Apr 15, 2009 | 16.95 | 16.95 | 16.95 | 16.95 | 158 | -0.86(-4.83%) |
Apr 13, 2009 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.12(-0.67%) |
Apr 09, 2009 | 17.93 | 17.93 | 17.93 | 17.93 | 200 | +0.05(+0.28%) |
Apr 08, 2009 | 17.39 | 17.88 | 17.39 | 17.88 | 367 | +0.25(+1.42%) |
Apr 07, 2009 | 18.99 | 19.00 | 16.89 | 17.63 | 1,089 | -1.55(-8.08%) |
Apr 06, 2009 | 19.18 | 19.18 | 19.18 | 19.18 | 210 | +2.18(+12.82%) |
Apr 01, 2009 | 16.68 | 17.00 | 16.65 | 17.00 | 500 | +0.11(+0.65%) |
Mar 31, 2009 | 18.13 | 18.19 | 16.89 | 16.89 | 2,900 | +0.98(+6.16%) |
Mar 30, 2009 | 15.50 | 15.91 | 15.50 | 15.91 | 500 | -0.38(-2.33%) |
Mar 24, 2009 | 16.29 | 16.29 | 16.29 | 16.29 | 700 | +0.28(+1.75%) |
Mar 23, 2009 | 16.01 | 16.01 | 16.01 | 16.01 | 100 | -0.70(-4.19%) |
Mar 13, 2009 | 16.71 | 16.71 | 16.71 | 16.71 | 199 | +2.71(+19.36%) |
Mar 10, 2009 | 17.20 | 14.00 | 14.00 | 14.00 | 1,900 | -0.27(-1.89%) |
Mar 09, 2009 | 14.27 | 14.31 | 14.27 | 14.27 | 958 | -2.45(-14.65%) |
Mar 06, 2009 | 16.72 | 16.72 | 16.72 | 16.72 | 164 | +1.55(+10.22%) |
Mar 04, 2009 | 15.17 | 15.17 | 15.17 | 15.17 | 1,300 | -1.03(-6.36%) |
Mar 02, 2009 | 16.20 | 16.20 | 16.20 | 16.20 | 210 | +1.10(+7.28%) |
Feb 25, 2009 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +2.06(+15.80%) |
Feb 24, 2009 | 13.04 | 13.04 | 13.04 | 13.04 | 150 | +0.74(+6.02%) |
Feb 23, 2009 | 12.30 | 12.30 | 12.30 | 12.30 | 172 | -0.75(-5.75%) |
Feb 20, 2009 | 11.31 | 13.05 | 11.31 | 13.05 | 833 | -0.75(-5.43%) |
Feb 19, 2009 | 14.90 | 14.90 | 13.80 | 13.80 | 200 | +0.55(+4.15%) |
Feb 18, 2009 | 10.11 | 13.39 | 10.11 | 13.25 | 1,885 | -1.65(-11.07%) |
Feb 17, 2009 | 14.90 | 15.69 | 14.90 | 14.90 | 501 | +0.00(+0.00%) |
Feb 13, 2009 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.00(+0.00%) |
Feb 12, 2009 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.50(+3.47%) |
Feb 05, 2009 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | -0.50(-3.36%) |
Feb 04, 2009 | 14.92 | 14.92 | 14.90 | 14.90 | 200 | -0.02(-0.13%) |
Feb 03, 2009 | 14.92 | 14.92 | 14.90 | 14.92 | 300 | +0.85(+6.04%) |
Jan 20, 2009 | 14.61 | 14.07 | 14.07 | 14.07 | 700 | -0.97(-6.44%) |
Jan 16, 2009 | 16.86 | 16.86 | 14.60 | 15.04 | 634 | +0.34(+2.30%) |
Jan 14, 2009 | 14.70 | 14.70 | 14.70 | 14.70 | 300 | -0.23(-1.54%) |
Jan 13, 2009 | 14.91 | 14.93 | 14.91 | 14.93 | 214 | +0.30(+2.05%) |
Jan 08, 2009 | 14.61 | 14.63 | 14.63 | 14.63 | 500 | -1.25(-7.87%) |
Jan 07, 2009 | 14.70 | 15.88 | 14.70 | 15.88 | 300 | -0.09(-0.56%) |
Jan 06, 2009 | 14.86 | 15.97 | 14.86 | 15.97 | 600 | +1.22(+8.27%) |