Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.55 | 45.55 | 45.55 | 0 | +0.05(+0.11%) | |
Dec 30, 2009 | 45.60 | 45.60 | 45.50 | 45.50 | 444 | +0.18(+0.39%) |
Dec 28, 2009 | 45.32 | 45.32 | 45.32 | 45.32 | 0 | -0.23(-0.50%) |
Dec 21, 2009 | 45.55 | 45.55 | 45.55 | 0 | -0.35(-0.76%) | |
Dec 18, 2009 | 45.90 | 45.90 | 45.90 | 45.90 | 160 | -0.55(-1.18%) |
Dec 17, 2009 | 46.45 | 46.45 | 46.45 | 46.45 | 400 | -0.40(-0.85%) |
Dec 16, 2009 | 46.55 | 47.15 | 46.50 | 46.85 | 3,570 | +1.03(+2.25%) |
Dec 15, 2009 | 45.82 | 45.82 | 45.82 | 45.82 | 160 | -0.74(-1.59%) |
Dec 11, 2009 | 46.56 | 46.56 | 46.56 | 46.56 | 470 | -0.19(-0.41%) |
Dec 10, 2009 | 46.74 | 46.75 | 46.55 | 46.75 | 3,609 | -0.05(-0.11%) |
Dec 09, 2009 | 46.88 | 46.95 | 46.80 | 46.80 | 5,740 | -0.41(-0.87%) |
Dec 08, 2009 | 47.65 | 47.75 | 47.21 | 47.21 | 2,820 | -1.14(-2.36%) |
Dec 07, 2009 | 48.69 | 48.70 | 48.35 | 48.35 | 2,500 | -0.10(-0.21%) |
Dec 03, 2009 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.65(+1.36%) |
Dec 02, 2009 | 47.70 | 47.80 | 47.70 | 47.80 | 1,400 | -0.58(-1.20%) |
Dec 01, 2009 | 48.38 | 48.38 | 48.38 | 48.38 | 132 | +1.15(+2.43%) |
Nov 30, 2009 | 47.20 | 47.23 | 47.20 | 47.23 | 1,350 | -1.12(-2.32%) |
Nov 25, 2009 | 48.35 | 48.35 | 48.35 | 200 | -0.20(-0.41%) | |
Nov 24, 2009 | 48.55 | 48.55 | 48.55 | 48.55 | 400 | -0.24(-0.49%) |
Nov 23, 2009 | 48.95 | 48.95 | 48.79 | 48.79 | 5,200 | +0.09(+0.18%) |
Nov 20, 2009 | 48.85 | 48.85 | 48.70 | 48.70 | 305 | -1.50(-2.99%) |
Nov 17, 2009 | 50.20 | 50.20 | 50.20 | 0 | -1.30(-2.52%) | |
Nov 16, 2009 | 50.99 | 51.90 | 50.99 | 51.50 | 1,711 | +1.48(+2.96%) |
Nov 13, 2009 | 50.02 | 50.02 | 50.02 | 50.02 | 500 | +0.41(+0.83%) |
Nov 11, 2009 | 49.61 | 49.61 | 49.61 | 49.61 | 0 | +0.61(+1.24%) |
Nov 10, 2009 | 48.65 | 49.00 | 48.65 | 49.00 | 1,130 | -1.71(-3.37%) |
Nov 09, 2009 | 50.35 | 50.71 | 50.35 | 50.71 | 1,100 | +1.61(+3.28%) |
Nov 06, 2009 | 49.10 | 49.35 | 49.10 | 49.10 | 3,525 | +0.10(+0.20%) |
Nov 05, 2009 | 48.55 | 49.00 | 48.55 | 49.00 | 4,855 | +1.30(+2.73%) |
Nov 04, 2009 | 47.60 | 48.05 | 47.60 | 47.70 | 770 | +0.99(+2.12%) |
Nov 03, 2009 | 46.56 | 46.71 | 46.20 | 46.71 | 2,068 | -3.39(-6.77%) |
Nov 02, 2009 | 49.95 | 50.10 | 49.06 | 50.10 | 2,590 | +0.80(+1.62%) |
Oct 30, 2009 | 49.05 | 49.30 | 49.05 | 49.30 | 5,000 | -1.65(-3.24%) |
Oct 29, 2009 | 50.15 | 50.95 | 50.15 | 50.95 | 1,655 | +2.55(+5.27%) |
Oct 28, 2009 | 50.61 | 50.61 | 48.40 | 48.40 | 1,907 | -4.40(-8.33%) |
Oct 26, 2009 | 52.80 | 52.80 | 52.80 | 52.80 | 0 | -1.20(-2.22%) |
Oct 23, 2009 | 54.00 | 54.00 | 54.00 | 54.00 | 954 | +0.55(+1.03%) |
Oct 22, 2009 | 53.45 | 53.45 | 53.45 | 53.45 | 200 | +0.15(+0.28%) |
Oct 21, 2009 | 53.15 | 53.30 | 53.15 | 53.30 | 300 | +0.85(+1.62%) |
Oct 20, 2009 | 52.65 | 52.65 | 52.45 | 52.45 | 900 | +0.75(+1.45%) |
Oct 19, 2009 | 51.50 | 51.70 | 51.50 | 51.70 | 200 | +1.65(+3.30%) |
Oct 15, 2009 | 50.05 | 50.05 | 50.05 | 0 | -0.45(-0.89%) | |
Oct 14, 2009 | 50.50 | 50.50 | 50.50 | 50.50 | 120 | +1.35(+2.75%) |
Oct 13, 2009 | 49.15 | 49.15 | 49.15 | 49.15 | 250 | -0.55(-1.11%) |
Oct 12, 2009 | 49.70 | 49.70 | 49.70 | 49.70 | 700 | +1.15(+2.37%) |
Oct 09, 2009 | 48.55 | 48.55 | 48.55 | 48.55 | 200 | +0.52(+1.08%) |
Oct 08, 2009 | 48.03 | 48.03 | 48.03 | 48.03 | 100 | +1.13(+2.41%) |
Oct 07, 2009 | 46.90 | 46.90 | 46.90 | 46.90 | 300 | -0.95(-1.99%) |
Oct 06, 2009 | 47.85 | 47.85 | 47.85 | 47.85 | 200 | +0.50(+1.06%) |
Oct 05, 2009 | 46.85 | 47.35 | 46.85 | 47.35 | 1,170 | +1.15(+2.49%) |
Oct 02, 2009 | 46.06 | 46.20 | 46.06 | 46.20 | 1,300 | -1.15(-2.43%) |