Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 127 | +0.00(+0.00%) |
Nov 27, 2009 | 24.75 | 25.25 | 24.25 | 24.75 | 320 | +0.00(+0.00%) |
Nov 25, 2009 | 25.00 | 25.00 | 24.25 | 24.75 | 689 | -0.25(-0.99%) |
Nov 24, 2009 | 25.00 | 25.00 | 24.75 | 25.00 | 806 | -0.00(-0.01%) |
Nov 23, 2009 | 25.50 | 25.51 | 25.00 | 25.00 | 404 | +0.00(+0.00%) |
Nov 20, 2009 | 25.03 | 25.25 | 25.00 | 25.00 | 290 | -0.75(-2.91%) |
Nov 19, 2009 | 25.25 | 26.00 | 25.00 | 25.75 | 78 | +0.50(+1.98%) |
Nov 18, 2009 | 25.25 | 25.50 | 25.25 | 25.25 | 188 | -1.25(-4.72%) |
Nov 17, 2009 | 27.50 | 27.50 | 26.25 | 26.50 | 352 | +0.50(+1.92%) |
Nov 16, 2009 | 24.75 | 26.49 | 24.75 | 26.00 | 396 | +1.00(+4.00%) |
Nov 13, 2009 | 24.25 | 25.00 | 24.25 | 25.00 | 507 | +0.75(+3.09%) |
Nov 12, 2009 | 24.75 | 24.75 | 24.25 | 24.25 | 145 | -0.00(-0.01%) |
Nov 11, 2009 | 24.25 | 24.29 | 24.25 | 24.25 | 176 | +0.00(+0.01%) |
Nov 10, 2009 | 25.00 | 26.00 | 24.25 | 24.25 | 484 | -0.75(-3.00%) |
Nov 09, 2009 | 25.00 | 26.00 | 24.25 | 25.00 | 2,334 | -0.75(-2.91%) |
Nov 06, 2009 | 25.25 | 26.25 | 25.25 | 25.75 | 584 | +0.00(+0.00%) |
Nov 05, 2009 | 26.25 | 26.50 | 25.50 | 25.75 | 978 | -0.50(-1.90%) |
Nov 04, 2009 | 26.25 | 26.25 | 25.75 | 26.25 | 520 | +0.75(+2.94%) |
Nov 03, 2009 | 25.50 | 26.60 | 25.50 | 25.50 | 331 | -0.50(-1.92%) |
Nov 02, 2009 | 28.75 | 28.75 | 25.50 | 26.00 | 3,268 | -2.88(-9.96%) |
Oct 30, 2009 | 27.00 | 29.25 | 27.00 | 28.88 | 884 | +2.38(+8.96%) |
Oct 29, 2009 | 28.00 | 28.00 | 26.50 | 26.50 | 651 | +0.25(+0.95%) |
Oct 28, 2009 | 26.75 | 27.00 | 26.25 | 26.25 | 1,959 | -1.75(-6.25%) |
Oct 27, 2009 | 29.75 | 30.50 | 27.00 | 28.00 | 3,104 | -1.75(-5.88%) |
Oct 26, 2009 | 34.00 | 34.00 | 29.75 | 29.75 | 2,520 | -2.25(-7.03%) |
Oct 23, 2009 | 34.50 | 37.25 | 31.50 | 32.00 | 4,187 | -0.50(-1.54%) |
Oct 22, 2009 | 29.75 | 39.00 | 29.50 | 32.50 | 15,670 | +3.00(+10.17%) |
Oct 21, 2009 | 29.50 | 30.25 | 28.00 | 29.50 | 857 | -0.25(-0.84%) |
Oct 20, 2009 | 30.00 | 30.25 | 29.75 | 29.75 | 160 | -0.26(-0.87%) |
Oct 19, 2009 | 29.75 | 30.25 | 28.75 | 30.01 | 2,107 | +1.01(+3.48%) |
Oct 16, 2009 | 28.75 | 29.75 | 27.75 | 29.00 | 656 | +0.23(+0.78%) |
Oct 15, 2009 | 29.50 | 30.00 | 27.25 | 28.77 | 520 | +1.27(+4.64%) |
Oct 14, 2009 | 29.50 | 29.50 | 27.50 | 27.50 | 1,144 | +0.00(+0.00%) |
Oct 13, 2009 | 27.75 | 28.00 | 27.50 | 27.50 | 224 | -0.25(-0.90%) |
Oct 12, 2009 | 28.25 | 29.25 | 27.50 | 27.75 | 633 | -0.25(-0.89%) |
Oct 09, 2009 | 29.25 | 29.25 | 27.75 | 28.00 | 612 | -0.75(-2.61%) |
Oct 08, 2009 | 28.50 | 28.75 | 27.50 | 28.75 | 326 | +0.50(+1.77%) |
Oct 07, 2009 | 28.50 | 28.75 | 27.75 | 28.25 | 797 | -0.75(-2.58%) |
Oct 06, 2009 | 30.25 | 30.25 | 28.25 | 29.00 | 240 | +0.75(+2.65%) |
Oct 05, 2009 | 28.50 | 30.00 | 28.25 | 28.25 | 702 | -0.25(-0.88%) |
Oct 02, 2009 | 28.57 | 29.25 | 28.25 | 28.50 | 392 | -0.00(-0.01%) |
Oct 01, 2009 | 30.25 | 30.25 | 28.50 | 28.50 | 923 | -2.00(-6.55%) |
Sep 30, 2009 | 28.25 | 30.50 | 28.25 | 30.50 | 1,397 | +0.75(+2.52%) |
Sep 29, 2009 | 30.00 | 30.25 | 28.25 | 29.75 | 1,285 | +2.23(+8.08%) |
Sep 28, 2009 | 29.25 | 30.00 | 27.50 | 27.52 | 1,511 | -0.61(-2.15%) |
Sep 25, 2009 | 29.00 | 29.00 | 26.75 | 28.13 | 1,279 | +0.63(+2.29%) |
Sep 24, 2009 | 31.25 | 31.25 | 26.25 | 27.50 | 1,623 | -3.00(-9.84%) |
Sep 23, 2009 | 28.00 | 30.50 | 28.00 | 30.50 | 1,247 | +2.25(+7.96%) |
Sep 22, 2009 | 28.50 | 28.50 | 27.50 | 28.25 | 962 | +0.50(+1.80%) |
Sep 21, 2009 | 26.25 | 28.50 | 26.25 | 27.75 | 981 | +1.50(+5.71%) |
Sep 18, 2009 | 28.25 | 30.00 | 26.25 | 26.25 | 1,578 | -2.25(-7.89%) |
Sep 17, 2009 | 28.75 | 30.00 | 27.50 | 28.50 | 2,162 | -1.50(-5.00%) |
Sep 16, 2009 | 28.25 | 30.00 | 27.75 | 30.00 | 1,946 | +1.60(+5.63%) |
Sep 15, 2009 | 26.25 | 31.75 | 26.25 | 28.40 | 3,878 | +2.15(+8.19%) |
Sep 14, 2009 | 26.05 | 26.75 | 25.75 | 26.25 | 451 | +0.50(+1.94%) |
Sep 11, 2009 | 27.50 | 27.50 | 25.25 | 25.75 | 1,393 | -0.25(-0.95%) |
Sep 10, 2009 | 25.75 | 27.50 | 25.00 | 26.00 | 3,426 | +2.00(+8.32%) |
Sep 09, 2009 | 27.50 | 31.50 | 22.75 | 24.00 | 11,502 | -3.00(-11.11%) |
Sep 08, 2009 | 24.50 | 27.50 | 24.50 | 27.00 | 4,692 | +2.50(+10.20%) |
Sep 04, 2009 | 24.78 | 25.00 | 24.50 | 24.50 | 250 | -0.25(-1.00%) |
Sep 03, 2009 | 24.50 | 24.75 | 24.50 | 24.75 | 77 | +0.25(+1.01%) |
Sep 02, 2009 | 23.75 | 24.50 | 23.75 | 24.50 | 328 | +0.50(+2.08%) |