Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 68.06 | 65.99 | 65.99 | 65.99 | 2,600 | -1.61(-2.38%) |
Dec 30, 2009 | 68.24 | 68.24 | 67.60 | 67.60 | 550 | -0.90(-1.31%) |
Dec 29, 2009 | 67.61 | 68.50 | 67.61 | 68.50 | 770 | +0.50(+0.74%) |
Dec 28, 2009 | 68.31 | 68.34 | 68.00 | 68.00 | 500 | -0.14(-0.20%) |
Dec 24, 2009 | 67.59 | 68.60 | 67.50 | 68.14 | 1,000 | -0.35(-0.52%) |
Dec 23, 2009 | 70.90 | 70.90 | 67.00 | 68.49 | 4,825 | -2.41(-3.40%) |
Dec 22, 2009 | 72.20 | 72.20 | 70.90 | 70.90 | 2,880 | -2.60(-3.54%) |
Dec 21, 2009 | 72.50 | 73.50 | 72.50 | 73.50 | 200 | +0.15(+0.20%) |
Dec 18, 2009 | 71.38 | 73.35 | 71.38 | 73.35 | 700 | -0.13(-0.18%) |
Dec 17, 2009 | 75.01 | 75.01 | 72.04 | 73.48 | 1,500 | -2.75(-3.61%) |
Dec 16, 2009 | 76.23 | 76.23 | 76.23 | 76.23 | 100 | +0.10(+0.13%) |
Dec 15, 2009 | 76.44 | 77.25 | 76.13 | 76.13 | 1,100 | -0.68(-0.88%) |
Dec 14, 2009 | 75.25 | 76.81 | 74.89 | 76.81 | 485 | +1.31(+1.73%) |
Dec 11, 2009 | 75.18 | 76.50 | 74.54 | 75.50 | 2,200 | -0.50(-0.66%) |
Dec 10, 2009 | 73.56 | 76.00 | 73.56 | 76.00 | 1,500 | +3.00(+4.11%) |
Dec 09, 2009 | 75.40 | 75.40 | 73.00 | 73.00 | 3,400 | -2.50(-3.31%) |
Dec 08, 2009 | 76.83 | 78.00 | 75.30 | 75.50 | 1,200 | -2.30(-2.96%) |
Dec 07, 2009 | 77.47 | 77.80 | 77.47 | 77.80 | 300 | -0.20(-0.26%) |
Dec 04, 2009 | 77.84 | 78.40 | 77.50 | 78.00 | 1,737 | +1.05(+1.36%) |
Dec 03, 2009 | 76.95 | 76.95 | 76.95 | 76.95 | 800 | -0.02(-0.02%) |
Dec 02, 2009 | 75.58 | 76.97 | 75.58 | 76.97 | 800 | -0.03(-0.04%) |
Dec 01, 2009 | 76.22 | 77.00 | 74.72 | 77.00 | 600 | +0.30(+0.39%) |
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%) |